Zynex, Inc. - Price History
Monthly price history for ZYXI (Zynex, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $10.73 | $10.73 |
| April 2024 | $10.97 | $10.97 |
| March 2024 | $12.37 | $12.37 |
| February 2024 | $13.56 | $13.56 |
| January 2024 | $11.84 | $11.84 |
| December 2023 | $10.89 | $10.89 |
| November 2023 | $9.16 | $9.16 |
| October 2023 | $8.88 | $8.88 |
| September 2023 | $8 | $8 |
| August 2023 | $7.70 | $7.70 |
| July 2023 | $9.76 | $9.76 |
| June 2023 | $9.59 | $9.59 |
| May 2023 | $9.38 | $9.38 |
| April 2023 | $11.44 | $11.44 |
| March 2023 | $12 | $12 |
| February 2023 | $12.92 | $12.92 |
| January 2023 | $14.13 | $14.13 |
| December 2022 | $13.91 | $13.91 |
| November 2022 | $13.72 | $13.72 |
| October 2022 | $11.40 | $11.40 |
| September 2022 | $9.07 | $9.07 |
| August 2022 | $8.94 | $8.94 |
| July 2022 | $8.58 | $8.58 |
| June 2022 | $7.98 | $7.98 |
| May 2022 | $7.29 | $7.29 |
| April 2022 | $6.37 | $6.37 |
| March 2022 | $6.23 | $6.23 |
| February 2022 | $6.29 | $6.29 |
| January 2022 | $7.92 | $7.92 |
| December 2021 | $8.97 | $9.97 |
| November 2021 | $11.52 | $12.80 |
| October 2021 | $11.28 | $12.53 |
| September 2021 | $10.25 | $11.39 |
| August 2021 | $12.07 | $13.41 |
| July 2021 | $12.50 | $13.89 |
| June 2021 | $13.98 | $15.53 |
| May 2021 | $13.70 | $15.22 |
| April 2021 | $13.29 | $14.77 |
| March 2021 | $13.74 | $15.27 |
| February 2021 | $13.07 | $14.52 |
| January 2021 | $16.26 | $18.07 |
| December 2020 | $12.11 | $13.46 |
| November 2020 | $12.56 | $13.96 |
| October 2020 | $11.53 | $12.81 |
| September 2020 | $15.71 | $17.45 |
| August 2020 | $13.32 | $14.80 |
| July 2020 | $17.21 | $19.12 |
| June 2020 | $22.38 | $24.87 |
| May 2020 | $17.46 | $19.40 |
| April 2020 | $15.90 | $17.66 |
| March 2020 | $9.96 | $11.07 |
| February 2020 | $11.72 | $13.02 |
| January 2020 | $8.65 | $9.61 |
| December 2019 | $7.08 | $7.87 |
| November 2019 | $9.45 | $10.50 |
| October 2019 | $8.32 | $9.24 |
| September 2019 | $8.56 | $9.51 |
| August 2019 | $8.05 | $8.94 |
| July 2019 | $7.49 | $8.32 |
| June 2019 | $8.09 | $8.99 |
| May 2019 | $6.57 | $7.30 |
| April 2019 | $5.01 | $5.57 |
| March 2019 | $4.05 | $4.50 |
| February 2019 | $4.46 | $4.96 |
| January 2019 | $3.60 | $4 |
| December 2018 | $2.65 | $2.94 |
| November 2018 | $2.72 | $3.10 |
| October 2018 | $2.69 | $3.07 |
| September 2018 | $2.61 | $2.98 |
| August 2018 | $2.70 | $3.08 |
| July 2018 | $2.62 | $2.99 |
| June 2018 | $2.72 | $3.10 |
| May 2018 | $2.76 | $3.15 |
| April 2018 | $2.80 | $3.20 |
| March 2018 | $2.97 | $3.39 |
| February 2018 | $3.80 | $4.34 |
| January 2018 | $4.25 | $4.85 |
| December 2017 | $2.79 | $3.18 |
| November 2017 | $2.39 | $2.73 |
| October 2017 | $2.49 | $2.84 |
| September 2017 | $1.62 | $1.85 |
| August 2017 | $1.19 | $1.36 |
| July 2017 | $0.68 | $0.77 |
| June 2017 | $0.53 | $0.60 |
| May 2017 | $0.35 | $0.40 |
| April 2017 | $0.28 | $0.32 |
| March 2017 | $0.27 | $0.31 |
| February 2017 | $0.29 | $0.33 |
| January 2017 | $0.26 | $0.30 |
| December 2016 | $0.26 | $0.30 |
| November 2016 | $0.29 | $0.33 |
| October 2016 | $0.21 | $0.24 |
| September 2016 | $0.27 | $0.31 |
| August 2016 | $0.23 | $0.26 |
| July 2016 | $0.16 | $0.18 |
| June 2016 | $0.21 | $0.24 |
| May 2016 | $0.26 | $0.30 |
| April 2016 | $0.30 | $0.34 |
| March 2016 | $0.30 | $0.34 |
| February 2016 | $0.30 | $0.35 |
| January 2016 | $0.29 | $0.33 |
| December 2015 | $0.40 | $0.45 |
| November 2015 | $0.18 | $0.20 |
| October 2015 | $0.14 | $0.16 |
| September 2015 | $0.16 | $0.18 |
| August 2015 | $0.17 | $0.19 |
| July 2015 | $0.16 | $0.18 |
| June 2015 | $0.18 | $0.20 |
| May 2015 | $0.21 | $0.24 |
| April 2015 | $0.21 | $0.24 |
| March 2015 | $0.12 | $0.14 |
| February 2015 | $0.13 | $0.15 |
| January 2015 | $0.15 | $0.18 |
| December 2014 | $0.14 | $0.16 |
| November 2014 | $0.16 | $0.18 |
| October 2014 | $0.13 | $0.15 |
| September 2014 | $0.13 | $0.15 |
| August 2014 | $0.19 | $0.22 |
| July 2014 | $0.21 | $0.24 |
| June 2014 | $0.25 | $0.29 |
| May 2014 | $0.15 | $0.30 |
| April 2014 | $0.22 | $0.44 |
| March 2014 | $0.21 | $0.43 |
| February 2014 | $0.18 | $0.37 |
| January 2014 | $0.18 | $0.37 |
| December 2013 | $0.18 | $0.37 |
| November 2013 | $0.15 | $0.31 |
| October 2013 | $0.11 | $0.22 |
| September 2013 | $0.13 | $0.26 |
| August 2013 | $0.15 | $0.30 |
| July 2013 | $0.22 | $0.44 |
| June 2013 | $0.24 | $0.48 |
| May 2013 | $0.24 | $0.48 |
| April 2013 | $0.25 | $0.51 |
| March 2013 | $0.29 | $0.60 |
| February 2013 | $0.25 | $0.51 |
| January 2013 | $0.29 | $0.60 |
| December 2012 | $0.34 | $0.70 |
| November 2012 | $0.33 | $0.68 |
| October 2012 | $0.37 | $0.75 |
| September 2012 | $0.39 | $0.80 |
| August 2012 | $0.38 | $0.78 |
| July 2012 | $0.39 | $0.80 |
| June 2012 | $0.41 | $0.83 |
| May 2012 | $0.36 | $0.74 |
| April 2012 | $0.37 | $0.75 |
| March 2012 | $0.39 | $0.80 |
| February 2012 | $0.31 | $0.63 |
| January 2012 | $0.33 | $0.68 |
| December 2011 | $0.33 | $0.68 |
| November 2011 | $0.37 | $0.75 |
| October 2011 | $0.38 | $0.77 |
| September 2011 | $0.39 | $0.79 |
| August 2011 | $0.40 | $0.81 |
| July 2011 | $0.43 | $0.88 |
| June 2011 | $0.43 | $0.87 |
| May 2011 | $0.44 | $0.90 |
| April 2011 | $0.48 | $0.98 |
| March 2011 | $0.35 | $0.72 |
| February 2011 | $0.36 | $0.73 |
| January 2011 | $0.29 | $0.60 |
| December 2010 | $0.29 | $0.60 |
| November 2010 | $0.29 | $0.60 |
| October 2010 | $0.24 | $0.50 |
| September 2010 | $0.25 | $0.51 |
| August 2010 | $0.24 | $0.50 |
| July 2010 | $0.29 | $0.60 |
| June 2010 | $0.28 | $0.58 |
| May 2010 | $0.30 | $0.62 |
| April 2010 | $0.46 | $0.95 |
| March 2010 | $0.45 | $0.91 |
| February 2010 | $0.44 | $0.89 |
| January 2010 | $0.49 | $1 |
| December 2009 | $0.52 | $1.06 |
| November 2009 | $0.66 | $1.35 |
| October 2009 | $0.85 | $1.74 |
| September 2009 | $0.53 | $1.08 |
| August 2009 | $0.51 | $1.05 |
| July 2009 | $0.56 | $1.14 |
| June 2009 | $0.46 | $0.94 |
| May 2009 | $0.56 | $1.15 |
| April 2009 | $0.33 | $0.68 |
| March 2009 | $0.56 | $1.15 |
| February 2009 | $0.58 | $1.18 |
| January 2009 | $0.62 | $1.26 |
| December 2008 | $0.76 | $1.55 |
| November 2008 | $0.74 | $1.52 |
| October 2008 | $2.20 | $4.50 |
| September 2008 | $2.54 | $5.19 |
| August 2008 | $2.61 | $5.33 |
| July 2008 | $1.53 | $3.13 |
| June 2008 | $0.83 | $1.70 |
| May 2008 | $0.72 | $1.47 |
| April 2008 | $0.75 | $1.53 |
| March 2008 | $0.72 | $1.48 |
| February 2008 | $0.84 | $1.71 |
| January 2008 | $0.62 | $1.26 |
| December 2007 | $0.63 | $1.28 |
| November 2007 | $0.66 | $1.34 |
| October 2007 | $0.65 | $1.33 |
| September 2007 | $0.65 | $1.32 |
| August 2007 | $0.46 | $0.95 |
| July 2007 | $0.64 | $1.30 |
| June 2007 | $0.42 | $0.85 |
| May 2007 | $0.34 | $0.70 |
| April 2007 | $0.21 | $0.42 |
| March 2007 | $0.21 | $0.42 |
| February 2007 | $0.15 | $0.31 |
| January 2007 | $0.10 | $0.20 |
| December 2006 | $0.13 | $0.26 |
| November 2006 | $0.15 | $0.30 |
| October 2006 | $0.22 | $0.45 |
| September 2006 | $0.12 | $0.25 |
| August 2006 | $0.17 | $0.35 |
| July 2006 | $0.15 | $0.30 |
| June 2006 | $0.15 | $0.30 |
| May 2006 | $0.22 | $0.44 |
| April 2006 | $0.21 | $0.43 |
| March 2006 | $0.19 | $0.39 |
| February 2006 | $0.21 | $0.42 |
| January 2006 | $0.20 | $0.40 |
| December 2005 | $0.23 | $0.47 |
| November 2005 | $0.30 | $0.61 |
| October 2005 | $0.33 | $0.68 |
| September 2005 | $0.37 | $0.75 |
| August 2005 | $0.27 | $0.55 |
| July 2005 | $0.20 | $0.40 |
| June 2005 | $0.22 | $0.45 |
| May 2005 | $0.15 | $0.30 |
| April 2005 | $0.13 | $0.26 |
| March 2005 | $0.11 | $0.23 |
| February 2005 | $0.14 | $0.28 |
| January 2005 | $0.13 | $0.26 |
| December 2004 | $0.15 | $0.30 |
| November 2004 | $0.15 | $0.30 |
| October 2004 | $0.17 | $0.35 |
| September 2004 | $0.24 | $0.50 |
| August 2004 | $0.29 | $0.59 |
| July 2004 | $0.50 | $1.03 |
| June 2004 | $0.98 | $2.01 |
| May 2004 | $1.37 | $2.80 |
| April 2004 | $1.54 | $3.15 |
| March 2004 | $1.22 | $2.50 |
| February 2004 | $1.42 | $2.90 |
| January 2004 | $1.41 | $2.88 |
| December 2003 | $0.98 | $2 |
| November 2003 | $1.76 | $3.60 |
| October 2003 | $3.53 | $7.20 |
| September 2003 | $3.72 | $7.60 |
| August 2003 | $3.33 | $6.80 |
| July 2003 | $5.88 | $12 |
| June 2003 | $13.72 | $28 |
| May 2003 | $24.49 | $50 |
| February 2003 | $19.59 | $40 |
| January 2003 | $24.49 | $50 |
| December 2002 | $14.69 | $30 |
| November 2002 | $19.59 | $40 |
| October 2002 | $45.06 | $92 |
| September 2002 | $33.31 | $68 |
| August 2002 | $54.86 | $112 |
| July 2002 | $121.47 | $248 |
| June 2002 | $137.15 | $280 |
| May 2002 | $156.74 | $320 |
| April 2002 | $70.53 | $144 |
| March 2002 | $685.74 | $1,400 |
| February 2002 | $450.63 | $920 |
| January 2002 | $734.72 | $1,500 |
| December 2001 | $342.87 | $700 |
| November 2001 | $391.85 | $800 |
| October 2001 | $489.81 | $1,000 |
| September 2001 | $734.72 | $1,500 |
| August 2001 | $538.80 | $1,100 |
| June 2001 | $587.78 | $1,200 |
| May 2001 | $587.78 | $1,200 |
| April 2001 | $489.81 | $1,000 |
| March 2001 | $1,530.67 | $3,125 |
| February 2001 | $1,530.67 | $3,125 |
| January 2001 | $3,367.47 | $6,875 |
| December 2000 | $4,592.01 | $9,375 |
| November 2000 | $10,408.56 | $21,250 |
| October 2000 | $15,918.97 | $32,500 |
| September 2000 | $20,204.84 | $41,250 |
| August 2000 | $26,021.39 | $53,125 |
| July 2000 | $17,143.50 | $35,000 |
| June 2000 | $25,715.26 | $52,500 |
ZYXI
Price: $10.73
52 week price:
Earnings Per Share: 0.23 USD
P/E Ratio: 28.88
Exchange: NMS
Sector: Healthcare
Industry: Medical Distribution
Volume: 40542
Market Capitalization: 347.6 million