Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
02:22:44 EDT Mon 29 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26ZBIO275.27279.77274.91275.940.10179,2074,753275.31331.40
2024-04-25ZBIO277.88278.07272.35275.60-2.74164,7715,550270.00283.03
2024-04-24ZBIO283.79285.27277.36278.21-7.24209,1047,257239.35284.78
2024-04-23ZBIO286.04294.33284.045285.285.04250,5495,948243.08335.74
2024-04-22ZBIO281.73283.42277.71280.130.21217,0795,389141.37320.46
2024-04-19ZBIO283.12285.27276.24279.73-0.99294,1256,632278.65280.27
2024-04-18ZBIO275.83286.65268.916281.02-9.89373,3157,381270.01292.40
2024-04-17ZBIO297.04299.22290.40290.86-1.60214,0914,469290.25291.88
2024-04-16ZBIO300.00300.00292.52292.75-7.81199,5705,115292.76307.43
2024-04-15ZBIO304.575304.84297.72300.550.10173,1375,291291.77335.74
2024-04-12ZBIO309.06309.80300.00300.45-11.60251,1546,312288.08316.70
2024-04-11ZBIO330.41330.49311.66311.87-19.075271,1247,212285.60320.89
2024-04-10ZBIO330.29332.01326.60331.09-8.51105,2984,407294.15329.92
2024-04-09ZBIO330.26339.90329.355339.4813.245101,5223,671306.36450.00
2024-04-08ZBIO324.60329.31324.52326.321.75201,3204,440325.59327.28
2024-04-05ZBIO322.38328.3675322.38324.591.60159,0314,573323.73432.02
2024-04-04ZBIO330.50331.93322.02322.83-5.36130,1833,823316.37450.00
2024-04-03ZBIO322.13333.295322.13328.18-0.03200,2595,754322.50526.17
2024-04-02ZBIO335.77337.445328.435328.72-10.25225,6774,602326.05365.81
2024-04-01ZBIO346.83346.83337.21338.98-6.54261,9354,857336.49364.30
2024-03-29ZBIO350.32350.32345.045345.87-3.4400345.09346.82
2024-03-28ZBIO350.32350.32345.045345.87-3.44137,9313,658345.09346.82
2024-03-27ZBIO342.63350.09339.20349.569.40189,6523,632340.00382.90
2024-03-26ZBIO342.77343.83340.035340.52-0.94109,9123,323336.49382.90
2024-03-25ZBIO350.06350.06337.1485341.11-9.36167,5894,553340.61488.47
2024-03-22ZBIO354.07360.13350.43350.46-1.12327,5676,655306.36351.19
2024-03-21ZBIO339.65352.565337.25351.9916.06210,9916,255351.51353.24
2024-03-20ZBIO334.50338.0399332.22336.29-0.39172,2383,252329.95349.50
2024-03-19ZBIO331.68337.23329.28336.483.01127,9223,274329.95347.30
2024-03-18ZBIO333.87336.725332.63333.430.59146,2822,246327.67500.00
2024-03-15ZBIO328.14336.364328.14333.511.55166,8873,287258.96488.47
2024-03-14ZBIO334.47335.68329.16332.40-3.725152,9943,840330.99332.68
2024-03-13ZBIO338.42340.79334.78336.43-0.79129,2124,259336.09337.59
2024-03-12ZBIO344.31344.31336.345337.22-7.33148,8034,353333.00353.00
2024-03-11ZBIO343.72347.99341.6446344.250.82112,4193,764333.00357.10
2024-03-08ZBIO339.40345.31339.40343.764.085141,0903,792343.00344.52
2024-03-07ZBIO335.82339.40334.22339.406.04116,7932,893338.73445.05
2024-03-06ZBIO334.22339.49331.14333.252.445145,7293,501333.25333.35
2024-03-05ZBIO332.91336.50329.93330.94-3.82196,7733,986323.37488.47
2024-03-04ZBIO332.87338.68331.91334.672.47145,4605,199311.09373.00
2024-03-01ZBIO323.26335.9843322.27333.107.22310,1926,468331.07332.56
2024-02-29ZBIO331.66334.99325.19325.88-4.54279,2995,363258.96488.47
2024-02-28ZBIO329.73331.68326.76330.350.61223,2954,227325.26373.00
2024-02-27ZBIO340.21340.21328.41329.74-8.21200,2474,872315.55335.98
2024-02-26ZBIO336.67339.01335.82338.16-0.09267,3685,060333.62490.50
2024-02-23ZBIO340.60341.37336.375337.99-0.495277,1094,674336.75338.27
2024-02-22ZBIO341.27342.00336.08338.47-0.14390,3825,378315.55343.00
2024-02-21ZBIO341.86350.33335.15338.64-5.27571,1195,741270.70382.90
2024-02-20ZBIO337.30346.11337.30343.763.61296,8194,812304.53363.00
2024-02-19ZBIO350.00364.24335.71340.5211.6500305.00380.39
2024-02-16ZBIO350.00364.24335.71340.5211.65518,5648,389305.00380.39
2024-02-15ZBIO326.75334.85326.75328.730.86230,8295,253306.36357.15
2024-02-14ZBIO317.84328.13315.8938327.9112.01174,0345,568243.88383.18
2024-02-13ZBIO322.00323.195312.175316.10-10.03200,5255,374313.22338.13
2024-02-12ZBIO325.92328.79324.56326.311.29155,2154,132288.90355.00
2024-02-09ZBIO326.11327.485322.6242325.22-0.69116,1354,340324.33365.00
2024-02-08ZBIO322.74328.52322.74326.111.00131,8644,463288.00383.18
2024-02-07ZBIO327.74328.39321.62325.160.26180,0915,478292.19365.37
2024-02-06ZBIO319.80325.725319.305325.016.44184,6524,228228.63383.18
2024-02-05ZBIO319.00322.015316.22318.72-1.82102,1293,637319.00383.18
2024-02-02ZBIO325.60327.17318.431320.43-8.33172,0825,393261.60383.18
2024-02-01ZBIO320.36329.41320.36328.967.965145,5394,997288.90345.00
2024-01-31ZBIO334.68334.68320.89320.89-11.385186,3164,338241.13384.77
2024-01-30ZBIO330.44334.59329.05332.412.62155,0193,754222.12384.77
2024-01-29ZBIO327.69331.94326.335330.041.23230,8175,124254.03342.19