Zivo Bioscience
(ZIVO)
[[ item.lastPrice ]]
[[ item.priceChange ]]
([[ item.percentChange ]])
[[ item.tradeTime ]]
[OTC US]
[[ item.bidPrice ]] x [[ item.bidSize ]]
[[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]]
by (Cboe BZX)
[[ item.lastPrice ]]
[[ item.priceChange ]]
([[ item.percentChange ]])
[[ item.tradeTime ]]
[OTC US]
[[ item.bidPrice ]] x [[ item.bidSize ]]
[[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]]
[[ item.lastPriceExt ]]
[[ item.priceChangeExt ]]
([[ item.percentChangeExt ]])
[[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | ZIVO | LSTA | NXTC | ||
| Company | Zivo Bioscience | Lisata Therapeutics Inc | Nextcure Inc | ||
| Price Information | |||||
| Exchange | OTC US | NASDAQ | NASDAQ | ||
| Open | 10.5000 | 4.65 | 11.98 | ||
| High | 10.7500 | 4.75 | 11.98 | ||
| Low | 9.3500 | 4.60 | 11.08 | ||
| Latest | 9.3500 | 4.60 | 11.09 | ||
| Change | -1.4000 | -0.11 | -0.73 | ||
| % Change | -13.02% | -2.34% | -6.18% | ||
| Volume | 1,100 | 60,700 | 11,000 | ||
| 20-Day Average Volume | 1,255 | 384,400 | 26,640 | ||
| Previous Close | 10.7500 | 4.71 | 11.82 | ||
| Industry | Medical - Biomedical | Medical - Biomedical | Medical - Biomedical | ||
| Has Options | No | No | No | ||
| Technicals | |||||
| 20-Day Moving Average | 9.0249 | 3.50 | 12.18 | ||
| 20-Day Raw Stochastic | 47.47% | 90.11% | 18.21% | ||
| 20-Day Relative Strength | 49.11 | 80.71 | 45.30 | ||
| Weighted Alpha | -65.73 | +31.17 | -15.28 | ||
| Today's Opinion | 80% Sell | 88% Buy | 40% Buy | ||
| Previous Opinion | 64% Sell | 88% Buy | 40% Buy | ||
| Last Month's Opinion | 100% Sell | 100% Sell | 100% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -4.10% since 01/26/26 | -0.86% since 01/29/26 | +6.43% since 01/29/26 | ||
| Low | 8.5000 on 01/28/26 | 4.48 on 02/03/26 | 10.44 on 01/30/26 | ||
| High | 10.7500 on 02/05/26 | 4.78 on 02/04/26 | 11.98 on 02/05/26 | ||
| 1-Month | |||||
| %Chg | -5.70% since 01/02/26 | +138.34% since 01/05/26 | -18.46% since 01/05/26 | ||
| Low | 7.0000 on 01/12/26 | 1.87 on 01/07/26 | 10.42 on 01/29/26 | ||
| High | 11.9500 on 01/22/26 | 4.89 on 01/27/26 | 14.10 on 01/12/26 | ||
| 3-Month | |||||
| %Chg | -28.46% since 11/05/25 | +96.58% since 11/05/25 | +15.16% since 11/05/25 | ||
| Low | 6.9530 on 12/12/25 | 1.81 on 12/29/25 | 8.13 on 11/11/25 | ||
| High | 13.2900 on 11/14/25 | 4.89 on 01/27/26 | 15.74 on 11/24/25 | ||
| 6-Month | |||||
| %Chg | -30.74% since 08/05/25 | +57.53% since 08/05/25 | +113.27% since 08/05/25 | ||
| Low | 6.9530 on 12/12/25 | 1.81 on 12/29/25 | 4.75 on 08/11/25 | ||
| High | 19.6500 on 08/19/25 | 4.89 on 01/27/26 | 15.74 on 11/24/25 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 41,519 | 41,545 | 41,436 | ||
| Shares Outstanding, K | 3,954 | 8,821 | 3,506 | ||
| Annual Sales | 160,000 | 1,000,000 | 0 | ||
| Annual Net Income | -13,380,000 | -19,990,000 | -55,650,000 | ||
| Last Quarter Sales | 70,000 | 70,000 | 0 | ||
| Last Quarter Net Income | -1,030,000 | -4,660,000 | -8,620,000 | ||
| 60-Month Beta | 0.20 | 1.25 | 1.54 | ||
| Per-Share Information | |||||
| Most Recent Earnings | -0.27 on 11/14/25 | -0.49 on 11/06/25 | -3.22 on 11/05/25 | ||
| Latest Earnings Date | 03/17/26 | 02/26/26 | 03/05/26 | ||
| Most Recent Dividend | N/A | N/A | N/A | ||
| Next Ex-Dividends Date | N/A | N/A | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 0.00 | 0.00 | 0.00 | ||