ZIVO Bioscience (ZIVO) Stock Chart & Stock Price History → Biden replacement revealed? (From Paradigm Press) (Ad) Free ZIVO Stock Alerts $7.98 0.00 (0.00%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media ZIVO Bioscience Stock Price Performance5 Day Performance+1.92%1 Month Performance+17.18%3 Month Performance-0.25%6 Month Performance+500.00%Year-To-Date Performance+565.00%1 Year Performance-53.82% 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 True Market InsidersThe 1,000X Crypto PlaybookChris Rowe has created a “Crypto Playbook” that anyone can follow… potentially turning small investments into pers#1 Crypto for 2024, completely FREE. ZIVO Stock Chart for Thursday, May, 16, 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 Capitalization05/16/2024$7.98$7.98$7.98$7.9822 shs$22.47 million05/15/2024$7.83$7.98+1.92%$7.98$7.831,064 shs$22.47 million05/14/2024$7.83$7.83$7.83$7.83326 shs$22.08 million05/13/2024$7.83$7.83$7.83$7.83326 shs$22.08 million05/10/2024$7.05$7.83+11.06%$7.88$5.707,884 shs$19.85 million05/09/2024$7.99$7.05-11.76%$7.10$7.05532 shs$19.74 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. 05/08/2024$7.50$7.99+6.53%$7.99$7.92630 shs$22.37 million05/07/2024$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 million04/29/2024$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 millionThe #1 Investment of the Decade… (Ad)Sam Altman, the CEO of OpenAI, has invested $375 million into a breakthrough technology, that legendary financial analyst Porter Stansberry believes… …could be the number-one investment of the decade.To get all the details of this controversial tech – click here now.03/20/2024$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 million03/11/2024$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 million Related Companies: AIM Stock Price Chart EVAX Stock Price Chart APTO Stock Price Chart SNTI Stock Price Chart PMCB Stock Price Chart CRTX Stock Price Chart TVGN Stock Price Chart BCLI Stock Price Chart PLUR Stock Price Chart NKGN 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 5/16/2024 by MarketBeat.com Staff From Our PartnersThe 1,000X Crypto PlaybookTrue Market InsidersGold Set to EXPLODE!Gold Safe ExchangeCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceWith revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radarStocks NewsThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaMost important medical advance in 100 yearsThe Oxford ClubBill Clinton Backing Biden Replacement???The Freeport SocietyCharles Payne Demystifies OptionsUnstoppable Prosperity 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.