Zynex, Inc. (ZYXI)     Sec: Healthcare Ind: Medical Devices
Peak: -13.03%   12m: 249.22%   6m: 104.9%   ytd: 270.07%   div: 0.64%   beta: 0.451   alpha: 2.701   s: 2.87 (99.29)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-2110.4510.8811.1510.2900546,8130.4512.7012.87
2019-10-1810.5110.4810.7610.0100413,7720.4472.6552.835
2019-10-1711.1310.6611.210.2100739,1000.4452.6762.763
2019-10-1611.8811.1211.9711.0600342,9310.4472.7292.584
2019-10-1511.5311.8312.5611.3800615,5000.4452.8082.639
2019-10-1411.8511.5112.111.3900220,8270.4412.7752.835
2019-10-1111.2311.6911.8410.8500457,9390.4412.7972.629
2019-10-1011.2511.1411.4311.0200178,4000.4322.7372.587
2019-10-0911.511.3111.7110.800505,5000.4592.2932.601
2019-10-0812.2211.4212.2211.400487,5470.4632.3052.61
2019-10-0712.612.4313.111.2500887,8580.4362.42.687
2019-10-041212.5112.611.85001,092,2030.4352.4072.694
2019-10-0311.2711.811.8910.42001,037,7830.4222.3452.643
2019-10-0210.0510.7811.139.96001,178,7210.4082.2462.563
2019-10-019.479.739.919.470095,5210.4492.132.688
2019-09-309.519.519.589.2600161,2000.5022.5342.396
2019-09-279.559.5110.19.4600231,7000.5012.5342.396
2019-09-269.599.489.659.220089,5000.5022.532.452
2019-09-259.689.589.869.500140,1000.5012.5442.403
2019-09-249.829.7210.079.4100217,3000.4832.3592.361
2019-09-2310.189.8510.399.8100212,3000.4782.3712.372
2019-09-209.839.9910.49.7200401,1000.4772.3872.2
2019-09-199.419.79.789.3700140,8000.482.3532.177
2019-09-189.389.369.529.2200139,5000.4812.3132.331
2019-09-178.989.49.428.900193,5000.4792.3162.194
2019-09-169.018.949.088.8500152,3000.4772.2612.197
2019-09-138.699.18.600184,3000.4342.422.353
2019-09-129.568.569.768.400333,0000.4312.3612.162
2019-09-119.299.529.839.2800259,5000.4342.4882.163
2019-09-1099.229.298.6700146,3000.4312.4522.138
2019-09-099.4199.68.8800241,9000.4312.4242.119
2019-09-069.489.439.759.3700119,6000.4232.2882.157
2019-09-059.249.519.769.2400227,6000.4222.2972.088
2019-09-048.879.169.248.7800136,8000.4152.2582.135
2019-09-038.968.8798.60099,1000.4112.2262.11
2019-08-309.058.949.168.850089,5000.412.2342.041
2019-08-298.828.999.168.8100134,1000.4092.2392.046
2019-08-288.58.748.838.4100144,5000.4052.2112.024
2019-08-278.748.519.048.4500202,1000.4012.2262.208
2019-08-269.18.749.158.400316,4000.3952.3012.025
2019-08-239.699.29.698.8300287,2000.4142.5712.102
2019-08-2210.339.7610.449.300491,9000.3832.7732.188
2019-08-2110.0810.3410.621000484,9000.3773.0032.236
2019-08-2010.210.0810.359.6100447,9000.3752.972.071
2019-08-1910.7210.2911.3510.1500586,2000.3682.9162.121
2019-08-169.8210.6210.649.8200609,6000.3972.7472.148
2019-08-159.29.829.839.200393,3000.3772.6532.087
2019-08-148.989.169.398.8400322,3000.3742.572.033
2019-08-138.39.049.198.300288,1000.382.4912.024
2019-08-128.318.328.48.0100180,8000.3582.3991.961
2019-08-098.58.358.568.1300172,3000.3562.4021.931
2019-08-088.648.568.718.360098,0000.3522.431.95
2019-08-078.518.668.788.1800163,5000.362.4442.063
2019-08-068.818.578.98.3500178,9000.362.4322.273
2019-08-059.28.759.28.6400218,8000.3782.642.072
2019-08-029.119.29.458.800251,9000.3492.7012.112
2019-08-018.949.219.318.1700538,5000.3492.7022.009
2019-07-318.488.328.828.0900391,1000.372.5741.932
2019-07-308.288.398.438.0300171,0000.3622.3491.939
2019-07-298.068.298.398.0500231,7000.3632.3351.93
2019-07-268.18.18.228.0300152,5000.3642.3092.015
2019-07-258.168.028.177.900155,7000.3562.4071.906
2019-07-248.018.158.157.8700155,1000.3532.4251.918
2019-07-237.888.027.7300192,3000.3532.4051.905
2019-07-227.777.877.97.6300212,2000.3472.3321.893
2019-07-197.367.737.87.3600269,3000.3472.3121.849
2019-07-187.477.387.517.2800126,7000.3552.3131.815
2019-07-177.397.477.597.2200228,2000.3582.2731.824
2019-07-167.667.367.667.1200399,3000.3592.2551.875
2019-07-158.567.78.727.4500416,5000.3542.3051.877
2019-07-128.888.568.888.5300226,9000.3522.4241.927
2019-07-119.198.99.198.4500608,2000.3562.4692.092
2019-07-109.139.179.238.9900356,5000.3542.5031.981
2019-07-099.319.189.438.800267,9000.3572.3982.014
2019-07-089.349.369.539.0800261,0000.3572.421.968
2019-07-059.339.379.589.2200298,0000.3572.4222.066
2019-07-039.469.419.59.200144,2000.3552.3782.07
2019-07-029.759.349.929.0200361,3000.342.3241.942
2019-07-019.219.599.629.0300411,7000.3382.3521.908
2019-06-288.628.999.28.62002,171,2000.3572.371.861
2019-06-279.028.699.457.28001,574,9000.3862.2381.863
2019-06-2610.2810.4910.9210.2300209,8000.3922.4562.129
2019-06-2511.7510.511.7510.1900885,3000.3892.4552.1
2019-06-2411.2611.7311.7511.1900672,9000.3742.3742.1
2019-06-2111.0511.0211.2410.8300928,0000.3772.3022.001
2019-06-2010.610.9911.2510.5400613,9000.3982.5051.906
2019-06-199.9510.3810.839.7900708,5000.4022.2341.866
2019-06-189.679.829.859.2300409,1000.3992.1742.062
2019-06-178.829.59.578.7200486,2000.3852.3421.784
2019-06-148.838.758.878.2800232,3000.3862.2082.196
2019-06-138.638.898.4800143,8000.3872.2152.202
2019-06-128.178.658.78.0400213,9000.4132.0452.19
2019-06-118.58.228.667.500333,9000.4161.9922.151
2019-06-108.98.439.228.3500646,5000.4272.2082.149
2019-06-078.398.718.758.2800375,6000.4272.052.178
2019-06-067.988.468.597.9800501,8000.4232.0222.156
2019-06-057.47.9787.3500261,6000.4171.9632.11
2019-06-047.397.37.397.0700159,2000.4051.9122.042
2019-06-037.337.357.387.110044,2000.4131.8882.048
2019-05-317.337.37.336.990050,7000.4082.0642.044
2019-05-307.47.287.457.120088,0000.3921.8462.166
2019-05-296.967.47.46.960075,9000.3931.8622.299
2019-05-287.097.047.096.940083,3000.3991.8112.065
2019-05-247.117.147.156.9500127,6000.3931.8222.077
2019-05-237.67.157.66.8400193,8000.3931.8242.079
2019-05-227.97.577.927.570092,3000.371.8192.204
2019-05-217.557.9187.5500215,4000.3671.8622.242
2019-05-207.47.527.637.150099,8000.361.8152.175
2019-05-177.557.447.657.10078,4000.3621.8052.168
2019-05-167.677.527.97.0400303,7000.4212.0832.178
2019-05-157.877.8887.6100150,7000.4781.8472.335
2019-05-147.257.877.957.2200315,0000.4781.8472.22
2019-05-137.257.247.25700109,4000.4661.7722.103
2019-05-107.17.237.256.8900127,1000.4671.7641.896
2019-05-097.257.147.256.8500138,8000.4671.7531.871
2019-05-087.187.257.277.1100185,6000.4651.7661.884
2019-05-076.787.17.256.7300198,3000.4651.7461.87
2019-05-066.896.786.896.1100165,4000.4531.8941.837
2019-05-036.76.96.916.6800483,2000.4711.8081.851
2019-05-026.236.686.756.2300318,7000.4461.6651.829
2019-05-015.755.996.15.6400349,6000.4531.5671.82
2019-04-305.555.575.95.450040,9000.4661.5031.696
2019-04-295.55.555.575.440089,5000.4661.51.694
2019-04-265.445.495.495.380048,5000.4661.4911.687
2019-04-255.445.395.455.370038,8000.4651.4771.674
2019-04-245.335.425.455.320066,2000.4651.4331.748
2019-04-235.275.335.395.250056,5000.4661.421.619
2019-04-225.35.285.35.160071,9000.4661.4141.613
2019-04-185.315.315.315.110026,7000.4661.4181.588
2019-04-175.315.35.315.260044,6000.4651.4161.587
2019-04-165.285.315.315.10053,2000.4651.4171.588
2019-04-155.25.285.2850056,2000.4651.4121.584
2019-04-125.15.255.255.090052,2000.4631.4061.566
2019-04-1155.195.194.980028,3000.4661.4191.559
2019-04-105.15.025.194.8100116,2000.4671.3921.579
2019-04-094.855.245.244.8400123,7000.4681.4041.726
2019-04-084.754.84.854.7500126,1000.481.3331.663
2019-04-054.754.674.784.60020,6000.4911.3531.5
2019-04-044.754.754.754.660012,0000.4931.371.498
2019-04-034.664.754.774.60042,7000.4931.3711.498
2019-04-024.74.734.754.50020,0000.4921.3661.554
2019-04-014.554.654.654.50048,0000.4931.3531.589
2019-03-294.484.54.54.40024,0000.4871.3291.566
2019-03-284.494.454.494.450013,3000.491.3431.558
2019-03-274.374.464.464.27007,9000.4911.3451.528
2019-03-264.464.424.494.250014,5000.4911.3371.492
2019-03-254.54.414.54.40021,2000.4781.4161.49
2019-03-224.464.54.54.450011,9000.481.3551.449
2019-03-214.514.454.554.450013,4000.4861.3421.497
2019-03-204.44.464.54.370026,0000.4891.3451.498
2019-03-194.354.44.484.350066,1000.4841.3091.602
2019-03-184.394.354.594.30045,7000.4831.2991.527
2019-03-154.554.394.684.370047,7000.4851.3071.583
2019-03-144.754.564.764.250053,8000.4891.3381.61
2019-03-134.744.84.84.660017,9000.4831.3771.55
2019-03-124.754.764.84.710016,4000.4831.3711.515
2019-03-114.94.654.94.650028,7000.4821.3521.528
2019-03-084.754.864.954.570086,4000.5061.3661.559
2019-03-074.64.694.754.470052,5000.5071.3371.535
2019-03-064.784.434.784.410076,3000.5181.2891.704
2019-03-0554.855.024.790040,5000.5041.361.75
2019-03-045.0355.084.80026,6000.5021.3841.753
2019-03-015.024.915.034.750042,2000.4951.3651.74
2019-02-284.964.965.14.60059,7000.4981.3761.749
2019-02-275.34.955.514.300156,4000.4981.3741.748
2019-02-265.65.45.65.350047,9000.5071.4921.813
2019-02-255.755.575.95.430088,9000.5031.4922
2019-02-225.465.435.55.280075,1000.5031.4731.82
2019-02-215.255.45.55.20088,2000.4991.4681.838
2019-02-205.155.225.255.10034,4000.5011.5171.813
2019-02-194.995.095.144.960037,1000.5161.371.909
2019-02-154.994.954.994.940048,2000.5111.3451.889
2019-02-144.894.954.994.690020,8000.5091.3441.776
2019-02-134.854.864.964.850030,0000.5041.3261.764
2019-02-125.254.855.254.420051,1000.5041.3281.723
2019-02-114.475.425.434.450088,8000.5341.4161.806
2019-02-083.954.454.453.90048,0000.5331.2591.722
2019-02-073.793.954.153.7100119,8000.5321.1711.636
2019-02-063.63.763.843.51005,4000.541.1351.601
2019-02-053.63.653.793.510018,7000.5431.1551.58
2019-02-043.853.833.93.70020,3000.5421.1481.614
2019-02-013.993.933.993.7009,2000.5441.1721.593
2019-01-313.84443.80030,8000.5421.2521.606
2019-01-303.713.853.933.640038,8000.4881.1611.579
2019-01-293.63.73.73.590020,7000.4781.1341.551
2019-01-283.43.553.583.40026,0000.4731.1271.603
2019-01-253.463.453.593.260052,1000.4290.9811.583
2019-01-243.433.463.473.360018,1000.430.9861.585
2019-01-233.113.443.443.0600101,6000.4250.981.581
2019-01-223.333.343.383.070019,9000.4230.961.56
2019-01-183.133.333.353.10046,5000.4190.9741.517
2019-01-173.13.153.153.10029,6000.4070.9411.586
2019-01-163.13.093.13.0500107,5000.4030.9331.465
2019-01-153.063.13.13.060022,8000.4080.9491.574
2019-01-1433.013.082.950014,5000.3880.9531.428
2019-01-113332.860013,8000.380.9171.445
2019-01-103332.950014,7000.3810.9671.425
2019-01-092.85332.850010,2000.3970.9171.464
2019-01-082.952.942.952.85002,8000.4260.8611.358
2019-01-072.972.962.972.91007,1000.4090.9151.398
2019-01-042.852.952.982.85001,1000.4130.9811.433
2019-01-0332.8232.76006,7000.4480.8311.384
2019-01-0232.8932.70011,3000.4310.8731.4
2018-12-312.62.9432.60.07021,8000.4120.9671.393
2018-12-282.622.582.622.570012,8000.3690.8221.362
2018-12-272.622.562.622.510020,8000.370.8181.398
2018-12-262.582.622.622.550020,4000.3750.8181.457
2018-12-242.642.622.652.580017,6000.3970.8221.584
2018-12-212.782.742.832.740023,0000.3930.9061.464
2018-12-202.872.823.022.790029,4000.3970.9931.486
2018-12-192.882.893.022.860033,1000.3531.0751.502
2018-12-182.932.932.932.88006,6000.3491.0841.608
2018-12-172.942.963.022.92005,8000.3771.1581.518
2018-12-142.972.952.972.95004,7000.371.1271.472
2018-12-132.943.023.062.94009,0000.391.341.603
2018-12-122.992.942.992.94002,4000.3891.3221.584
2018-12-113.022.993.032.99005,5000.3931.371.481
2018-12-103.023.073.123.02003,2000.3931.3921.439
2018-12-072.933.023.132.830035,3000.3931.381.428
2018-12-062.822.942.972.80044,5000.4161.321.41
2018-12-042.742.772.922.740030,6000.4121.2721.622
2018-12-033.0233.022.860012,5000.391.2671.547
2018-11-302.993.023.022.86003,8000.3331.4591.529
2018-11-292.973.023.022.97004,0000.3321.4591.529
2018-11-282.923.023.022.780012,3000.3321.4591.53
2018-11-2732.9232.92001,8000.3221.4351.53
2018-11-263.022.923.022.92002,1000.3231.4361.631
2018-11-233333001000.3331.3811.525
2018-11-212.893.023.022.88005,2000.3321.3851.485
2018-11-203.022.863.032.680024,9000.3281.3431.514
2018-11-193.022.923.032.92004,6000.321.3581.483
2018-11-163.13.023.123.02006,4000.3391.4561.742
2018-11-153.023.073.123003,0000.3461.3551.692
2018-11-143.123.053.192.930010,8000.3431.351.687
2018-11-133.213.123.312.820016,1000.351.3341.797
2018-11-123.213.073.213.02008,2000.2871.4761.785
2018-11-093.313.213.313.130012,1000.2531.6581.819
2018-11-083.213.333.353.21009,9000.2451.691.812
2018-11-073.363.213.363.11009,7000.2471.6591.785
2018-11-063.113.353.383.070068,5000.2721.6961.753
2018-11-053.023.113.113.02005,0000.2631.631.727
2018-11-023.013.063.063.01008,8000.2621.6171.814
2018-11-012.963.013.012.960013,1000.2631.6021.673
2018-10-312.972.993.022.820024,9000.2621.5961.761
2018-10-303.022.973.022.740013,0000.2631.5921.79
2018-10-292.973.023.032.970010,0000.2721.6071.673
2018-10-263.072.973.112.930027,2000.2711.5911.661
2018-10-253.133.113.132.960017,0000.2541.631.665
2018-10-242.983.083.082.980010,1000.2541.6241.686
2018-10-232.973.133.132.97005,8000.241.6381.76
2018-10-222.973.073.092.97006,2000.2391.6171.744
2018-10-193.133.123.133.12007,3000.2371.6311.694
2018-10-183.212.993.212.970028,8000.2381.5941.663
2018-10-173.073.043.072.990017,2000.2321.6081.674
2018-10-162.962.993.262.910027,2000.2311.5941.662
2018-10-153.073.133.193.07006,3000.2551.6311.694
2018-10-122.973.133.192.970011,8000.2541.6331.667
2018-10-113.143.023.152.920014,1000.2461.6031.697
2018-10-103.023.123.153.020040,2000.231.6311.454
2018-10-092.872.92.922.87009,2000.2911.5581.611
2018-10-082.922.872.922.87009,3000.2891.5481.66
2018-10-052.872.872.92.730013,5000.2881.5471.659
2018-10-042.822.922.972.820013,4000.2911.5121.671
2018-10-032.952.973.052.820013,1000.2821.5251.682
2018-10-022.69332.40073,6000.2791.5321.689
2018-10-012.92.733.162.690053,8000.2811.4511.563
2018-09-2832.932.90020,4000.2811.5021.607
2018-09-273.053.023.063009,3000.281.5351.634
2018-09-263.013.053.113.010011,6000.3121.4961.641
2018-09-253.023.123.123.02008,7000.3091.5611.684
2018-09-243.123.093.123.02009,1000.2911.7191.649
2018-09-213.023.023.022.940017,0000.2711.9991.606
2018-09-203.023.013.062.950026,2000.3521.6881.603
2018-09-193.043.063.092.950027,5000.3551.7021.698
2018-09-183.123.163.163.040042,1000.3561.7361.722
2018-09-173.163.183.183.16003,1000.3581.7431.668
2018-09-143.163.183.213.110016,0000.3561.7411.668
2018-09-133.43.263.53.260020,6000.3521.7631.685
2018-09-123.43.263.413.160015,2000.3541.7641.684
2018-09-113.193.213.213.10011,9000.3531.7491.731
2018-09-103.293.263.363.10026,0000.3541.7631.805
2018-09-073.243.093.53.090022,2000.4081.5441.731
2018-09-063.213.263.593.120026,2000.3951.591.654
2018-09-053.093.213.213.09004,1000.3961.5781.67
2018-09-042.953.123.142.950028,9000.3981.551.647
2018-08-313.0533.082.940025,9000.3951.5151.52
2018-08-303.023.043.12.920042,8000.4251.481.528
2018-08-293.093.023.293.020038,8000.4261.4751.523
2018-08-283.553.313.63.30039,5000.4371.511.611
2018-08-273.33.533.633.140055,0000.4281.5641.657
2018-08-243.433.413.433.30026,2000.4061.531.631
2018-08-233.033.373.623.030043,5000.4051.5241.622
2018-08-223.283.33.313.280031,8000.3081.6161.607
2018-08-2133.283.2830037,8000.3051.6151.579
2018-08-203.013.063.072.960019,8000.3031.5561.485
2018-08-172.813.043.12.810088,0000.3041.5521.502
2018-08-162.762.812.812.68002,9000.31.4881.408
2018-08-152.822.82.822.670026,4000.2951.4411.405
2018-08-142.732.822.822.730064,3000.2931.4461.43


Copyright (c) 2005 - 2019 by Lukasz Tomicki