ZBIO(ZBIO)
ZBIO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $26.11 | $27.00 | $25.04 | $25.16 | 519,700 |
| 10/12/2026 | $26.93 | $27.49 | $26.30 | $26.40 | 602,500 |
| 10/9/2026 | $26.18 | $27.64 | $26.18 | $27.26 | 429,819 |
| 10/8/2026 | $27.98 | $27.98 | $25.51 | $26.24 | 557,500 |
| 10/7/2026 | $26.89 | $28.86 | $26.78 | $28.18 | 509,229 |
| 10/6/2026 | $27.87 | $28.14 | $26.28 | $26.94 | 357,600 |
| 10/5/2026 | $28.47 | $29.06 | $27.77 | $27.83 | 1.13M |
| 10/2/2026 | $28.47 | $29.20 | $27.84 | $28.30 | 1.51M |
| 10/1/2026 | $26.89 | $29.23 | $26.55 | $27.94 | 881,900 |
| 9/30/2026 | $26.99 | $28.38 | $26.54 | $26.97 | 623,266 |
| 9/29/2026 | $27.30 | $27.62 | $26.18 | $26.76 | 440,635 |
| 9/28/2026 | $27.07 | $28.23 | $26.46 | $27.55 | 615,348 |
| 9/25/2026 | $27.44 | $28.50 | $25.90 | $26.95 | 747,858 |
| 9/24/2026 | $29.51 | $30.12 | $25.70 | $27.50 | 963,038 |
| 9/23/2026 | $33.09 | $33.09 | $29.53 | $29.63 | 525,138 |
| 9/22/2026 | $32.55 | $33.84 | $32.15 | $33.05 | 452,811 |
| 9/21/2026 | $31.62 | $33.19 | $31.00 | $32.55 | 414,501 |
| 9/18/2026 | $32.04 | $32.04 | $31.25 | $31.50 | 2.52M |
| 9/17/2026 | $32.78 | $33.48 | $31.55 | $31.97 | 527,843 |
| 9/16/2026 | $31.89 | $33.23 | $31.59 | $32.32 | 746,409 |
| 9/15/2026 | $32.06 | $32.06 | $30.27 | $31.93 | 716,000 |
| 9/14/2026 | $31.00 | $32.00 | $30.66 | $31.91 | 634,641 |
| 9/11/2026 | $31.48 | $32.32 | $31.12 | $31.12 | 421,700 |
| 9/10/2026 | $31.88 | $31.89 | $30.73 | $31.10 | 646,937 |
| 9/9/2026 | $33.02 | $33.53 | $32.09 | $32.29 | 385,400 |
| 9/8/2026 | $32.65 | $33.84 | $32.31 | $33.05 | 441,202 |
| 9/4/2026 | $32.66 | $33.29 | $32.38 | $32.88 | 452,700 |
| 9/3/2026 | $33.42 | $33.66 | $32.37 | $32.92 | 515,117 |
| 9/2/2026 | $32.21 | $33.40 | $31.93 | $33.13 | 757,500 |
| 9/1/2026 | $32.20 | $32.73 | $31.55 | $31.98 | 432,300 |
| 8/31/2026 | $31.51 | $32.77 | $29.88 | $32.32 | 527,700 |
| 8/28/2026 | $32.27 | $32.38 | $31.19 | $31.27 | 439,141 |
| 8/27/2026 | $32.81 | $33.69 | $32.38 | $32.62 | 659,000 |
| 8/26/2026 | $33.80 | $33.99 | $31.91 | $33.04 | 651,600 |
| 8/25/2026 | $32.00 | $33.78 | $31.65 | $33.77 | 633,583 |
| 8/24/2026 | $32.40 | $32.48 | $30.95 | $31.65 | 481,882 |
| 8/21/2026 | $31.83 | $32.79 | $31.45 | $32.29 | 808,718 |
| 8/20/2026 | $30.72 | $32.20 | $29.50 | $31.62 | 1.17M |
| 8/19/2026 | $32.80 | $32.89 | $30.92 | $31.25 | 2.70M |
| 8/18/2026 | $30.22 | $31.96 | $30.22 | $31.91 | 659,815 |
| 8/17/2026 | $29.95 | $30.81 | $28.72 | $30.50 | 490,106 |
| 8/14/2026 | $28.76 | $30.31 | $28.16 | $29.51 | 630,043 |
| 8/13/2026 | $30.39 | $31.00 | $27.81 | $29.20 | 881,512 |
| 8/12/2026 | $32.05 | $32.97 | $31.12 | $31.29 | 461,600 |
| 8/11/2026 | $31.43 | $32.88 | $30.71 | $32.44 | 1.07M |
| 8/10/2026 | $32.24 | $32.70 | $31.61 | $31.99 | 409,916 |
| 8/7/2026 | $32.85 | $33.08 | $31.65 | $32.43 | 264,067 |
| 8/6/2026 | $31.51 | $33.00 | $31.32 | $32.17 | 676,926 |
| 8/5/2026 | $31.93 | $32.38 | $31.23 | $31.86 | 411,111 |
| 8/4/2026 | $31.09 | $31.73 | $30.45 | $31.42 | 378,127 |
| 8/3/2026 | $32.08 | $32.18 | $30.33 | $31.13 | 429,300 |
| 7/31/2026 | $32.69 | $32.95 | $30.60 | $31.44 | 452,231 |
| 7/30/2026 | $31.37 | $32.96 | $30.75 | $32.27 | 738,018 |
| 7/29/2026 | $32.43 | $32.43 | $30.25 | $31.09 | 625,613 |
| 7/28/2026 | $32.64 | $33.30 | $31.81 | $32.29 | 773,848 |
| 7/27/2026 | $30.91 | $33.42 | $30.85 | $32.82 | 1.15M |
| 7/24/2026 | $31.30 | $31.30 | $30.09 | $30.39 | 558,975 |
| 7/23/2026 | $31.04 | $31.56 | $30.30 | $30.99 | 402,040 |
| 7/22/2026 | $32.15 | $32.35 | $31.01 | $31.49 | 1.17M |
| 7/21/2026 | $31.00 | $34.05 | $30.77 | $32.36 | 1.63M |
| 7/20/2026 | $29.68 | $31.62 | $29.01 | $30.70 | 885,400 |
| 7/17/2026 | $28.07 | $30.26 | $27.71 | $29.53 | 769,460 |
| 7/16/2026 | $29.36 | $29.58 | $27.52 | $28.24 | 884,133 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
