ZSQR - Z Squared Inc.
15.025
-0.175 -1.165%
Share volume: 205,946
Last Updated: 04-28-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$15.20
-0.17
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $14.01 | $14.01 | $15.55 | $15.55 | $12.51 | $12.51 | $15.03 | $15.03 | 205,946 | $205,946.00 |
| 04-27-2026 | $18.80 | $18.80 | $18.80 | $18.80 | $9.00 | $9.00 | $15.20 | $15.20 | 207,855 | $207,855.00 |
| 04-24-2026 | $16.23 | $16.23 | $17.27 | $17.27 | $15.87 | $15.87 | $16.40 | $16.40 | 111,929 | $111,929.00 |
| 04-23-2026 | $15.19 | $15.19 | $16.33 | $16.33 | $15.00 | $15.00 | $16.21 | $16.21 | 96,891 | $96,891.00 |
| 04-22-2026 | $15.20 | $15.20 | $15.20 | $15.20 | $14.76 | $14.76 | $15.10 | $15.10 | 43,001 | $43,001.00 |
| 04-21-2026 | $15.91 | $15.91 | $16.10 | $16.10 | $14.75 | $14.75 | $14.93 | $14.93 | 107,634 | $107,634.00 |
| 04-20-2026 | $14.36 | $14.36 | $16.00 | $16.00 | $13.90 | $13.90 | $15.54 | $15.54 | 162,999 | $162,999.00 |
| 04-17-2026 | $13.99 | $13.99 | $14.71 | $14.71 | $13.99 | $13.99 | $14.65 | $14.65 | 47,332 | $47,332.00 |
| 04-16-2026 | $12.82 | $12.82 | $13.99 | $13.99 | $12.54 | $12.54 | $13.71 | $13.71 | 62,739 | $62,739.00 |