Quantcast

Historical Stock Prices

ZBIO 
$18.35
*  
0.50
2.65%
Get ZBIO Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading ZBIO now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11/16/2018 19.39 19.39 18.19 18.37 7,136
11/15/2018 20.1796 20.3358 18.85 18.85 9,383
11/14/2018 18.54 20.47 18.54 20.22 14,473
11/13/2018 17.996 19.0945 17.85 19.06 4,636
11/12/2018 17.75 18.92 17.75 18.82 12,362
11/09/2018 16.809 17.59 16.7616 17.29 17,111
11/08/2018 15.71 16.22 15.678 16.2 8,723
11/07/2018 16.4 16.7 15.74 15.74 14,986
11/06/2018 16.921 17.24 16.718 17.05 11,145
11/05/2018 17.31 17.75 16.87 17.14 17,266
11/02/2018 17 17.585 16.57 17.15 16,841
11/01/2018 18.59 18.9282 17.09 17.23 28,550
10/31/2018 19.08 19.446 18.74 19.446 16,612
10/30/2018 20.58 20.8 19.49 19.64 8,869
10/29/2018 19.15 21.2473 18.56 20.63 21,929
10/26/2018 20.44 20.8872 18.93 19.74 15,952
10/25/2018 20.05 20.99 18.847 19.3 20,169
10/24/2018 17.25 20.61 17.25 20.53 24,013
10/23/2018 17.75 18.4241 16.86 17.33 8,660
10/22/2018 16.81 17.4686 16.81 17.03 32,477
10/19/2018 15.12 16.34 15.12 16.33 10,538
10/18/2018 15.261 15.89 15.08 15.59 5,287
10/17/2018 14.87 15.377 14.86 14.86 8,917
10/16/2018 16.92 16.92 14.81 14.84 12,548
10/15/2018 16.92 17.2 16.57 16.9531 36,875
10/12/2018 16.776 17.21 16.39 16.51 5,597
10/11/2018 16.96 17.96 16.444 17.65 17,753
10/10/2018 15.2 16.64 15.2 16.64 18,371
10/09/2018 15.1 15.1 14.91 15.0899 5,001
10/08/2018 14.64 15.38 14.5306 14.9098 18,208
10/05/2018 14.43 15.15 13.95 14.63 17,645
10/04/2018 13.35 14.4 13.35 14.17 28,783
10/03/2018 13.31 13.35 12.92 13.0874 7,921
10/02/2018 13.1 13.44 13.04 13.37 18,154
10/01/2018 12.69 13.1756 12.5302 13.1 10,064
09/28/2018 12.815 12.85 12.76 12.83 1,154
09/27/2018 13.17 13.17 12.77 12.83 6,466
09/26/2018 13.1 13.23 12.88 13.23 5,207
09/25/2018 13.27 13.38 13.1499 13.38 2,165
09/24/2018 13.87 13.87 13.5 13.5 21,425
09/21/2018 13.85 14.03 13.76 13.88 1,779
09/20/2018 14.05 14.05 13.66 13.66 11,664
09/19/2018 14.21 14.311 14.21 14.31 9,321
09/18/2018 14.7976 14.7976 14.18 14.33 46,707
09/17/2018 14.62 14.9 14.55 14.84 9,807
09/14/2018 14 14.27 14 14.27 6,905
09/13/2018 14.18 14.19 13.95 14.15 8,949
09/12/2018 14.18 14.75 14.18 14.34 23,575
09/11/2018 14.31 14.5016 14.21 14.3655 8,703
09/10/2018 13.96 14.3 13.94 14.17 13,520
09/07/2018 14.23 14.4409 14.03 14.29 22,252
09/06/2018 13.3431 14.1414 13.3431 14.03 8,498
09/05/2018 13.27 13.51 13.27 13.3 13,904
09/04/2018 12.98 13.57 12.9155 13.19 22,524
08/31/2018 12.95 12.98 12.7133 12.7934 5,958
08/30/2018 13 13 12.72 12.81 3,077
08/29/2018 13.42 13.489 12.911 12.96 9,081
08/28/2018 13.65 13.7 13.5 13.5 7,807
08/27/2018 14.08 14.12 13.6 13.65 22,254
08/24/2018 14.47 14.5 14.44 14.44 5,169
08/23/2018 14.4699 14.6112 14.43 14.49 2,595
08/22/2018 14.452 14.48 14.16 14.16 2,688
08/21/2018 14.575 14.59 14.4 14.52 8,071
08/20/2018 14.7798 15.13 14.7798 15.02 9,154
08/17/2018 15.014 15.22 14.85 14.85 7,562
08/16/2018 15.16 15.18 14.79 14.94 12,482
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ZBIO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio