Last: | $20.28 |
---|---|
Change Percent: | -2.56% |
Open: | $20.03 |
Close: | $20.28 |
High: | $20.6 |
Low: | $19.895 |
Volume: | 4,782,050 |
Last Trade Date Time: | 05/02/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$20.28 | $20.03 | $20.28 | $20.6 | $19.895 | 4,782,050 | 05-02-2024 |
$19.53 | $19.6 | $19.53 | $20.01 | $19.52 | 1,575,961 | 05-01-2024 |
$19.79 | $19.99 | $19.79 | $20.23 | $19.515 | 5,288,164 | 04-30-2024 |
$20.2 | $20 | $20.2 | $20.29 | $19.435 | 5,112,006 | 04-29-2024 |
$20.09 | $19.99 | $20.09 | $20.28 | $19.895 | 4,891,018 | 04-26-2024 |
$19.6 | $18.81 | $19.6 | $19.7 | $18.69 | 2,064,082 | 04-25-2024 |
$19.13 | $19.21 | $19.13 | $19.35 | $18.86 | 2,493,133 | 04-24-2024 |
$18.77 | $18.35 | $18.77 | $18.885 | $18.33 | 3,886,054 | 04-23-2024 |
$18.28 | $18.1 | $18.28 | $18.39 | $18.01 | 3,083,407 | 04-22-2024 |
$17.84 | $17.83 | $17.84 | $17.98 | $17.675 | 1,903,201 | 04-19-2024 |
$17.84 | $18.24 | $17.84 | $18.3 | $17.745 | 2,166,271 | 04-18-2024 |
$18.11 | $18.18 | $18.11 | $18.44 | $18.05 | 1,999,047 | 04-17-2024 |
$18.06 | $18.27 | $18.06 | $18.27 | $17.795 | 2,652,730 | 04-16-2024 |
$18.35 | $18.79 | $18.35 | $19.15 | $18.3 | 3,112,631 | 04-15-2024 |
$18.74 | $19.15 | $18.74 | $19.255 | $18.675 | 2,993,953 | 04-12-2024 |
$19.24 | $19.06 | $19.24 | $19.33 | $18.85 | 11,218,691 | 04-11-2024 |
$19.59 | $19.48 | $19.59 | $19.79 | $19.19 | 3,046,007 | 04-10-2024 |
$19.6 | $19.63 | $19.6 | $19.92 | $19.42 | 3,940,140 | 04-09-2024 |
$19.55 | $19.46 | $19.55 | $20.19 | $19.34 | 4,574,830 | 04-08-2024 |
$19.12 | $18.86 | $19.12 | $19.555 | $18.805 | 5,351,750 | 04-05-2024 |
News, Short Squeeze, Breakout and More Instantly...
KANZHUN LIMITED Company Name:
BZ Stock Symbol:
NASDAQ Market:
BEIJING, April 29, 2024 (GLOBE NEWSWIRE) -- KANZHUN LIMITED (“BOSS Zhipin” or the “Company”) (Nasdaq: BZ; HKEX: 2076), a leading online recruitment platform in China, today published its 2023 Environmental, Social and Governance (“ESG”) report (“th...
2024-04-25 10:45:03 ET Astrazeneca plc (AZN) AZN is trading UP for the last 5 days, and it at trading at $74.96 with volume of 5,311,776 and a one day change of $3.76 (5.27%). Astrazeneca plc has a 52-week low of 60.47 and a 52-week high of $76.56. The business's 50-day moving avera...
2024-04-20 05:58:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...