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 | GBIO | ANTX | ||
| Company | Zivo Bioscience | Generation Bio Co. | An2 Therapeutics Inc | ||
| Price Information | |||||
| Exchange | OTC US | NASDAQ | NASDAQ | ||
| Open | 9.3000 | 5.50 | 1.3200 | ||
| High | 9.3000 | 5.57 | 1.3400 | ||
| Low | 9.3000 | 5.42 | 1.2900 | ||
| Latest | 9.3000 | 5.48 | 1.3000 | ||
| Change | +0.0500 | -0.03 | -0.0200 | ||
| % Change | +0.54% | -0.54% | -1.52% | ||
| Volume | 200 | 60,500 | 83,000 | ||
| 20-Day Average Volume | 1,690 | 74,475 | 108,105 | ||
| Previous Close | 9.2500 | 5.51 | 1.3200 | ||
| Industry | Medical - Biomedical | Medical - Biomedical | Medical - Biomedical | ||
| Has Options | No | Yes | No | ||
| Technicals | |||||
| 20-Day Moving Average | 9.1174 | 5.48 | 1.1450 | ||
| 20-Day Raw Stochastic | 74.14% | 49.11% | 85.74% | ||
| 20-Day Relative Strength | 47.26 | 50.12 | 62.58 | ||
| Weighted Alpha | -65.45 | -41.93 | +9.73 | ||
| Today's Opinion | 88% Sell | 48% Buy | 24% Buy | ||
| Previous Opinion | 88% Sell | 56% Buy | 24% Buy | ||
| Last Month's Opinion | 100% Sell | 24% Buy | 56% Sell | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | +2.85% since 12/29/25 | +0.64% since 01/02/26 | +17.12% since 01/02/26 | ||
| Low | 8.0100 on 12/30/25 | 5.31 on 01/06/26 | 1.0000 on 01/05/26 | ||
| High | 10.1188 on 12/31/25 | 5.57 on 01/09/26 | 1.3499 on 01/08/26 | ||
| 1-Month | |||||
| %Chg | -7.00% since 12/05/25 | +1.86% since 12/09/25 | +13.04% since 12/09/25 | ||
| Low | 6.9530 on 12/12/25 | 5.20 on 12/16/25 | 1.0000 on 01/05/26 | ||
| High | 10.1188 on 12/31/25 | 5.77 on 12/31/25 | 1.3499 on 01/08/26 | ||
| 3-Month | |||||
| %Chg | -20.85% since 10/03/25 | -13.15% since 10/09/25 | +4.84% since 10/09/25 | ||
| Low | 6.9530 on 12/12/25 | 4.91 on 11/21/25 | 1.0000 on 01/05/26 | ||
| High | 17.5000 on 10/29/25 | 6.92 on 10/16/25 | 1.3600 on 10/27/25 | ||
| 6-Month | |||||
| %Chg | -28.46% since 07/07/25 | +44.82% since 07/09/25 | +21.50% since 07/09/25 | ||
| Low | 6.9530 on 12/12/25 | 3.65 on 07/10/25 | 1.0000 on 01/05/26 | ||
| High | 19.6500 on 08/19/25 | 6.95 on 08/13/25 | 1.4200 on 09/18/25 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 36,635 | 36,924 | 35,623 | ||
| Shares Outstanding, K | 3,939 | 6,738 | 27,402 | ||
| Annual Sales | 160,000 | 19,890,000 | 0 | ||
| Annual Net Income | -13,380,000 | -131,670,000 | -51,320,000 | ||
| Last Quarter Sales | 70,000 | 1,590,000 | 0 | ||
| Last Quarter Net Income | -1,030,000 | -5,520,000 | -9,350,000 | ||
| 60-Month Beta | 0.20 | 2.05 | -0.03 | ||
| Per-Share Information | |||||
| Most Recent Earnings | -0.27 on 11/14/25 | -0.82 on 11/05/25 | -0.31 on 11/12/25 | ||
| Latest Earnings Date | 03/17/26 | 03/12/26 | 03/24/26 | ||
| 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 | ||