ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History $20.96 0.00 (0.00%) (As of 11/20/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsInsider TradesSEC FilingsTrends ZIVO Bioscience Stock Price Performance 5 Day Performance-2.28%1 Month Performance+5.39%3 Month Performance+146.59%6 Month Performance+166.33%Year-To-Date Performance+1,646.67%1 Year Performance+1,722.61% Receive ZIVO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ZIVO Bioscience and its competitors with MarketBeat's FREE daily newsletter. Email Address My #1 Pre IPO Trade for 2025 – NAME and TICKER (Ad)One tiny company... Could quickly become "the next SpaceX." It plans to go public on the NASDAQ. And today you can buy Pre-IPO shares for less than $4.00. Get urgent details inside this free report...The Next SpaceX Pre-IPO ZIVO Stock Chart for Thursday, November, 21, 2024 ZIVO Chart by TradingView ZIVO Bioscience Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/20/2024$20.96$20.96$20.96$20.9643 shs$74.41 million11/19/2024$20.66$20.96+1.45%$21.00$20.75844 shs$74.32 million11/18/2024$21.45$20.66-3.68%$21.46$20.425,169 shs$73.34 million11/15/2024$21.50$21.45-0.23%$21.46$21.45819 shs$76.06 million11/14/2024$21.47$21.50+0.14%$21.50$21.463,507 shs$76.33 million11/13/2024$21.00$21.47+2.24%$21.49$20.502,376 shs$76.22 million Get the Latest News and Ratings for ZIVO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ZIVO Bioscience and its competitors with MarketBeat's FREE daily newsletter. 11/12/2024$22.00$21.00-4.55%$22.15$21.00850 shs$74.47 million11/11/2024$20.45$22.00+7.58%$22.15$20.631,519 shs$78.01 million11/08/2024$19.93$20.45+2.61%$20.45$19.931,824 shs$72.60 million11/07/2024$19.50$19.93+2.21%$19.93$19.93341 shs$70.67 million11/06/2024$19.47$19.50+0.15%$19.50$19.481,700 shs$69.23 million11/05/2024$19.47$19.47$19.47$19.4748 shs$69.12 million11/04/2024$19.50$19.47-0.15%$19.47$18.79422 shs$69.04 million11/01/2024$19.50$19.50$19.63$19.50787 shs$69.23 million10/31/2024$19.24$19.50+1.35%$19.52$19.50338 shs$68.06 million10/30/2024$19.95$19.24-3.56%$19.24$18.522,574 shs$67.15 million10/29/2024$19.95$19.95$19.95$19.9512 shs$69.63 million10/28/2024$18.05$19.95+10.53%$19.95$19.00520 shs$69.63 million10/25/2024$20.00$18.05-9.75%$20.00$17.003,831 shs$62.99 million10/24/2024$19.75$20.00+1.27%$20.00$17.501,738 shs$69.80 million10/23/2024$16.51$19.75+19.62%$19.75$17.001,944 shs$65.55 million10/22/2024$19.89$16.51-16.98%$19.96$14.0310,042 shs$54.80 million10/21/2024$20.00$19.89-0.56%$20.00$19.55959 shs$69.41 million Related Companies VYGR Stock Price Chart ACRS Stock Price Chart RZLT Stock Price Chart PRQR Stock Price Chart CCCC Stock Price Chart ITOS Stock Price Chart IMMP Stock Price Chart QURE Stock Price Chart LYEL Stock Price Chart MRSN Stock Price Chart Receive ZIVO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ZIVO Bioscience and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ZIVO) was last updated on 11/21/2024 by MarketBeat.com Staff From Our PartnersThe Crypto That’s Making Wall Street SweatThe Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...Crypto 101 Media | SponsoredMissed Nvidia? Watch this ASAPThis little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredCrypto’s next big bull run?Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...Weiss Ratings | Sponsored“This Changes Everything” - Trump Hands Millions Massive IRS GiftNow it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as ...Colonial Metals | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ZIVO Bioscience, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share ZIVO Bioscience With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ZIVO Stock Alerts