home / stock / zbio / zbio quote
Last: | $10.09 |
---|---|
Change Percent: | 4.57% |
Open: | $10.1 |
Close: | $10.09 |
High: | $10.1 |
Low: | $9.3419 |
Volume: | 27,228 |
Last Trade Date Time: | 03/27/2020 04:47:29 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$10.09 | $10.1 | $10.09 | $10.1 | $9.3419 | 27,228 | 03-27-2020 |
$9.6293 | $11.27 | $9.6293 | $11.27 | $9.49 | 16,287 | 03-26-2020 |
$10.82 | $10.51 | $10.82 | $11.09 | $10.1 | 29,293 | 03-25-2020 |
$10.84 | $11.2842 | $10.84 | $11.72 | $10.84 | 33,408 | 03-24-2020 |
$13.068 | $12.18 | $13.068 | $14.3548 | $12.127 | 33,653 | 03-23-2020 |
$12.57 | $10.97 | $12.57 | $12.8 | $10.4762 | 32,069 | 03-20-2020 |
$11.6 | $12.36 | $11.6 | $13.67 | $11 | 50,710 | 03-19-2020 |
$ | $8.51 | $8.45 | $8.609 | $8.45 | 27,479 | 02-12-2020 |
$ | $8.46 | $8.54 | $8.57 | $8.439 | 6,964 | 02-11-2020 |
$ | $8.82 | $8.50 | $8.82 | $8.50 | 13,859 | 02-10-2020 |
$ | $8.66 | $8.77 | $8.8654 | $8.66 | 18,912 | 02-07-2020 |
$ | $8.57 | $8.615 | $8.7456 | $8.48 | 25,216 | 02-06-2020 |
$ | $9.25 | $8.73 | $9.25 | $8.34 | 49,235 | 02-05-2020 |
$ | $9.77 | $9.48 | $9.77 | $9.42 | 49,960 | 02-04-2020 |
$ | $10.45 | $10.19 | $10.45 | $10.12 | 16,614 | 02-03-2020 |
$ | $10.28 | $10.76 | $11.017 | $10.28 | 22,086 | 01-31-2020 |
$ | $10.05 | $10.28 | $10.50 | $10.05 | 17,737 | 01-30-2020 |
$ | $9.68 | $9.8567 | $9.8663 | $9.68 | 4,711 | 01-29-2020 |
$ | $9.92 | $9.77 | $10.02 | $9.7304 | 26,733 | 01-28-2020 |
$ | $10.46 | $10.18 | $10.526 | $10.0604 | 36,142 | 01-27-2020 |