ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History → Incredible Opportunity to Retire FAST! (From Crypto 101 Media) (Ad) Free ZIVO Stock Alerts $7.50 -0.40 (-5.06%) (As of 05/7/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media ZIVO Bioscience Stock Price Performance5 Day Performance-5.06%1 Month Performance-6.13%3 Month Performance+3.15%6 Month Performance+269.46%Year-To-Date Performance+525.00%1 Year Performance-55.04% Receive ZIVO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for ZIVO Bioscience and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap ProfitsHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here ZIVO Stock Chart for Tuesday, May, 7, 2024 ZIVO Chart by TradingView ZIVO Bioscience Share 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 Capitalization05/07/2024$7.90$7.50-5.06%$7.50$7.253,985 shs$21 million05/06/2024$7.90$7.90$7.90$7.90122 shs$22.12 million05/03/2024$7.90$7.90$7.90$7.9071 shs$22.12 million05/02/2024$7.90$7.90$7.90$7.9071 shs$22.12 million05/01/2024$7.90$7.90$7.92$7.90437 shs$22.12 million04/30/2024$6.55$7.90+20.61%$7.92$7.90437 shs$22.14 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. 04/29/2024$8.10$6.55-19.14%$6.56$6.551,824 shs$18.34 million04/26/2024$8.00$8.10+1.25%$8.10$7.001,175 shs$22.68 million04/24/2024$8.00$8.00$8.00$8.0064 shs$22.40 million04/23/2024$8.00$8.00$8.00$8.0061 shs$22.40 million04/22/2024$8.00$8.00$8.00$8.0061 shs$22.40 million04/19/2024$8.00$8.00$8.00$7.30647 shs$22.40 million04/18/2024$6.90$8.00+15.94%$8.00$6.90270 shs$22.40 million04/17/2024$6.81$6.90+1.32%$8.00$6.90745 shs$19.32 million04/16/2024$8.00$6.81-14.88%$6.81$6.81193 shs$18.92 million04/15/2024$8.00$8.00$8.00$8.003 shs$22.24 million04/12/2024$8.00$8.00$8.00$8.0013 shs$22.24 million04/11/2024$8.00$8.00$8.00$8.0036 shs$22.22 million04/10/2024$8.00$8.00$8.00$8.00872 shs$22.22 million04/09/2024$8.00$8.00$8.00$8.00872 shs$22.24 million04/08/2024$7.99$8.00+0.13%$8.00$7.16872 shs$22.24 million04/05/2024$7.99$7.99$7.99$7.99299 shs$22.21 million04/04/2024$7.50$7.99+6.53%$7.99$7.99299 shs$22.21 million04/03/2024$7.50$7.50$8.00$7.25705 shs$20.85 million04/02/2024$7.50$7.50+0.02%$7.50$7.50505 shs$20.85 million04/01/2024$7.75$7.50-3.25%$7.71$7.492,591 shs$20.85 million03/29/2024$7.75$7.75$7.75$7.254,579 shs$21.55 million03/28/2024$7.83$7.75-1.02%$7.75$7.254,579 shs$21.55 million03/27/2024$8.00$7.83-2.13%$7.99$6.816,742 shs$21.77 million03/26/2024$8.09$8.00-1.08%$8.00$8.00192 shs$22.24 million03/25/2024$8.82$8.09-8.30%$8.09$8.052,117 shs$22.48 million03/22/2024$8.80$8.82+0.23%$8.82$8.00751 shs$24.43 million03/21/2024$8.82$8.80-0.23%$8.80$8.252,118 shs$24.38 million03/20/2024$8.82$8.82-0.01%$8.82$8.25432 shs$24.43 million03/19/2024$8.82$8.82$8.82$8.17974 shs$24.43 million03/18/2024$8.89$8.82-0.78%$8.82$8.17950 shs$24.43 million03/15/2024$8.90$8.89-0.11%$8.89$8.40783 shs$24.63 million03/14/2024$8.74$8.90+1.83%$8.99$8.495,240 shs$24.65 million03/13/2024$8.60$8.74+1.63%$8.98$7.90917 shs$24.21 million03/12/2024$8.95$8.60-3.91%$8.60$8.40832 shs$23.82 millionIncredible Opportunity to Retire FAST! (Ad)A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide03/11/2024$8.95$8.95$8.95$8.95115 shs$24.79 million03/08/2024$8.94$8.95+0.11%$8.95$8.95664 shs$24.79 million03/07/2024$8.90$8.94+0.45%$8.99$7.901,967 shs$24.67 million03/06/2024$9.00$8.90-1.11%$9.00$8.351,395 shs$24.56 million03/05/2024$9.00$9.00$9.00$9.0086 shs$24.84 million03/04/2024$7.51$9.00+19.84%$9.25$9.001,717 shs$24.84 million03/01/2024$8.01$7.51-6.27%$9.40$7.511,493 shs$20.73 million02/29/2024$8.01$8.01+0.02%$9.45$8.003,516 shs$22.11 million02/28/2024$8.60$8.01-6.85%$9.00$8.012,773 shs$22.11 million02/27/2024$7.32$8.60+17.45%$9.95$8.601,952 shs$23.74 million02/26/2024$9.50$7.32-22.92%$9.92$7.322,214 shs$20.18 million02/23/2024$9.25$9.50+2.70%$9.95$9.001,468 shs$26.22 million02/22/2024$7.13$9.25+29.69%$9.99$8.902,346 shs$25.53 million02/21/2024$8.20$7.13-13.02%$10.21$7.132,359 shs$19.69 million02/20/2024$8.00$8.20+2.50%$8.20$8.00906 shs$22.63 million02/19/2024$8.00$8.00$8.00$7.003,300 shs$22.08 million02/16/2024$7.00$8.00+14.29%$8.00$7.003,313 shs$22.08 million02/15/2024$8.40$7.00-16.67%$7.60$6.873,659 shs$19.32 million02/14/2024$7.50$8.40+12.00%$8.46$8.402,454 shs$23.18 million02/13/2024$8.50$7.50-11.76%$8.00$7.251,082 shs$20.70 million02/12/2024$8.25$8.50+3.03%$8.50$8.50244 shs$23.46 million02/09/2024$7.35$8.25+12.21%$8.30$7.074,113 shs$22.77 million02/08/2024$7.27$7.35+1.12%$7.98$7.175,277 shs$20.29 million02/07/2024$6.77$7.27+7.36%$7.27$6.90647 shs$20.07 million02/06/2024$7.66$6.77-11.63%$7.50$6.255,034 shs$18.42 million Related Companies: EVAX Stock Price Chart AIM Stock Price Chart APTO Stock Price Chart PMCB Stock Price Chart SNTI Stock Price Chart PLUR Stock Price Chart TVGN Stock Price Chart BCLI Stock Price Chart CRTX Stock Price Chart ACHL 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 5/7/2024 by MarketBeat.com Staff From Our PartnersThe A.I. story nobody is telling you (Read ASAP)TradeSmithThe asset beating inflation by 4xColonial MetalsElon Musk Secret Crypto Plot ExposedCrypto 101 MediaHe Is Giving Away BitcoinCrypto Swap ProfitsObama’s Forever Term [exposed]Porter & CompanyPOTUS in ‘25 Not Biden/Trump, ButThe Freeport SocietyProtect Your Bank Account Before It’s Too LateWeiss RatingsUrgent Nvidia WarningAltimetry 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.