Zenas BioPharma, Inc. (ZBIO)
NASDAQ: ZBIO · Real-Time Price · USD
11.32
-0.79 (-6.52%)
Jun 12, 2025, 4:00 PM - Market closed
Zenas BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 11.91 | 12.38 | 11.30 | 11.32 | 11.32 | -6.52% | 88,912 |
| Jun 11, 2025 | 11.94 | 12.50 | 11.65 | 12.11 | 12.11 | 1.42% | 1,080,693 |
| Jun 10, 2025 | 12.00 | 12.56 | 11.83 | 11.94 | 11.94 | 0.17% | 190,698 |
| Jun 9, 2025 | 11.61 | 11.97 | 11.35 | 11.92 | 11.92 | 7.19% | 184,442 |
| Jun 6, 2025 | 9.76 | 11.28 | 9.61 | 11.12 | 11.12 | 15.71% | 198,092 |
| Jun 5, 2025 | 9.42 | 9.82 | 9.10 | 9.61 | 9.61 | 0.63% | 105,394 |
| Jun 4, 2025 | 9.42 | 9.80 | 9.37 | 9.55 | 9.55 | 0.32% | 102,829 |
| Jun 3, 2025 | 10.02 | 10.32 | 9.46 | 9.52 | 9.52 | -5.37% | 147,304 |
| Jun 2, 2025 | 9.48 | 10.22 | 8.93 | 10.06 | 10.06 | 5.67% | 396,139 |
| May 30, 2025 | 10.00 | 10.00 | 9.23 | 9.52 | 9.52 | -4.80% | 84,868 |
| May 29, 2025 | 9.43 | 10.90 | 9.32 | 10.00 | 10.00 | 8.34% | 210,439 |
| May 28, 2025 | 10.56 | 10.56 | 8.91 | 9.23 | 9.23 | -12.59% | 145,266 |
| May 27, 2025 | 11.66 | 11.85 | 10.25 | 10.56 | 10.56 | -7.61% | 116,333 |
| May 23, 2025 | 11.17 | 11.70 | 11.07 | 11.43 | 11.43 | -0.17% | 101,562 |
| May 22, 2025 | 10.73 | 11.66 | 10.67 | 11.45 | 11.45 | 4.66% | 88,988 |
| May 21, 2025 | 11.70 | 11.84 | 10.58 | 10.94 | 10.94 | -4.70% | 121,448 |
| May 20, 2025 | 11.19 | 11.56 | 10.69 | 11.48 | 11.48 | 4.27% | 114,984 |
| May 19, 2025 | 10.45 | 11.26 | 10.16 | 11.01 | 11.01 | 5.16% | 82,643 |
| May 16, 2025 | 9.75 | 10.64 | 9.70 | 10.47 | 10.47 | 7.49% | 113,261 |
| May 15, 2025 | 9.12 | 10.03 | 8.86 | 9.74 | 9.74 | 12.21% | 195,804 |
| May 14, 2025 | 8.99 | 9.24 | 8.54 | 8.68 | 8.68 | -4.51% | 97,506 |
| May 13, 2025 | 10.16 | 10.18 | 9.04 | 9.09 | 9.09 | -6.67% | 91,510 |
| May 12, 2025 | 9.50 | 10.62 | 9.50 | 9.74 | 9.74 | 7.62% | 151,419 |
| May 9, 2025 | 9.21 | 9.85 | 9.00 | 9.05 | 9.05 | -2.58% | 86,435 |
| May 8, 2025 | 8.60 | 9.93 | 8.60 | 9.29 | 9.29 | 6.54% | 129,392 |
| May 7, 2025 | 9.03 | 9.25 | 8.51 | 8.72 | 8.72 | -3.38% | 139,280 |
| May 6, 2025 | 11.01 | 11.81 | 8.97 | 9.03 | 9.03 | -19.71% | 311,900 |
| May 5, 2025 | 11.61 | 12.05 | 11.23 | 11.24 | 11.24 | -5.70% | 111,968 |
| May 2, 2025 | 11.53 | 12.41 | 11.53 | 11.92 | 11.92 | 3.11% | 111,593 |
| May 1, 2025 | 11.58 | 11.72 | 10.36 | 11.56 | 11.56 | -0.17% | 193,471 |
| Apr 30, 2025 | 10.86 | 11.75 | 10.55 | 11.58 | 11.58 | 3.39% | 148,870 |
| Apr 29, 2025 | 9.85 | 11.25 | 9.81 | 11.20 | 11.20 | 12.56% | 167,665 |
| Apr 28, 2025 | 9.99 | 10.63 | 9.86 | 9.95 | 9.95 | -0.70% | 132,041 |
| Apr 25, 2025 | 9.95 | 10.49 | 9.60 | 10.02 | 10.02 | 0.40% | 79,751 |
| Apr 24, 2025 | 9.77 | 10.14 | 9.39 | 9.98 | 9.98 | 0.71% | 110,764 |
| Apr 23, 2025 | 9.79 | 10.49 | 9.76 | 9.91 | 9.91 | 1.07% | 142,698 |
| Apr 22, 2025 | 9.88 | 10.32 | 9.47 | 9.81 | 9.81 | 0.56% | 275,528 |
| Apr 21, 2025 | 8.74 | 9.86 | 8.55 | 9.75 | 9.75 | 9.30% | 181,036 |
| Apr 17, 2025 | 8.27 | 9.01 | 8.16 | 8.92 | 8.92 | 7.08% | 77,263 |
| Apr 16, 2025 | 8.56 | 8.77 | 8.09 | 8.33 | 8.33 | -4.47% | 79,923 |
| Apr 15, 2025 | 8.42 | 9.14 | 8.42 | 8.72 | 8.72 | 2.59% | 286,836 |
| Apr 14, 2025 | 8.12 | 8.63 | 7.34 | 8.50 | 8.50 | 7.19% | 148,494 |
| Apr 11, 2025 | 6.94 | 8.03 | 6.84 | 7.93 | 7.93 | 16.96% | 179,464 |
| Apr 10, 2025 | 7.13 | 7.42 | 6.29 | 6.78 | 6.78 | -9.48% | 203,487 |
| Apr 9, 2025 | 6.71 | 7.57 | 6.11 | 7.49 | 7.49 | 10.64% | 334,577 |
| Apr 8, 2025 | 7.97 | 7.97 | 6.69 | 6.77 | 6.77 | -12.65% | 523,993 |
| Apr 7, 2025 | 7.25 | 8.07 | 6.75 | 7.75 | 7.75 | 0.52% | 620,844 |
| Apr 4, 2025 | 7.93 | 8.11 | 7.20 | 7.71 | 7.71 | -1.15% | 210,795 |
| Apr 3, 2025 | 8.17 | 8.17 | 7.62 | 7.80 | 7.80 | -7.47% | 215,416 |
| Apr 2, 2025 | 7.29 | 8.48 | 7.11 | 8.43 | 8.43 | 10.92% | 237,098 |