Zenas BioPharma, Inc. (ZBIO)
NASDAQ: ZBIO · Real-Time Price · USD
8.17
+0.14 (1.74%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Zenas BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.02 | 8.52 | 8.00 | 8.17 | 8.17 | 1.74% | 93,016 |
| Mar 27, 2025 | 7.99 | 8.05 | 7.57 | 8.03 | 8.03 | -0.37% | 174,517 |
| Mar 26, 2025 | 9.03 | 9.10 | 7.84 | 8.06 | 8.06 | -11.53% | 257,546 |
| Mar 25, 2025 | 9.36 | 9.83 | 8.85 | 9.11 | 9.11 | -2.15% | 924,055 |
| Mar 24, 2025 | 8.66 | 9.37 | 8.35 | 9.31 | 9.31 | 11.76% | 135,716 |
| Mar 21, 2025 | 8.44 | 8.82 | 8.21 | 8.33 | 8.33 | -2.23% | 170,419 |
| Mar 20, 2025 | 8.52 | 8.96 | 8.15 | 8.52 | 8.52 | 3.27% | 194,975 |
| Mar 19, 2025 | 7.92 | 8.29 | 7.79 | 8.25 | 8.25 | 4.43% | 96,568 |
| Mar 18, 2025 | 8.24 | 8.30 | 7.65 | 7.90 | 7.90 | -6.29% | 148,393 |
| Mar 17, 2025 | 8.11 | 8.46 | 7.76 | 8.43 | 8.43 | 2.18% | 133,531 |
| Mar 14, 2025 | 8.84 | 9.08 | 8.10 | 8.25 | 8.25 | -5.50% | 176,216 |
| Mar 13, 2025 | 8.09 | 8.74 | 8.00 | 8.73 | 8.73 | 6.33% | 156,205 |
| Mar 12, 2025 | 7.49 | 8.30 | 7.15 | 8.21 | 8.21 | 13.24% | 250,007 |
| Mar 11, 2025 | 6.80 | 7.31 | 6.54 | 7.25 | 7.25 | 2.69% | 120,463 |
| Mar 10, 2025 | 7.53 | 7.75 | 6.90 | 7.06 | 7.06 | -5.23% | 228,111 |
| Mar 7, 2025 | 7.32 | 7.64 | 6.83 | 7.45 | 7.45 | 2.48% | 118,465 |
| Mar 6, 2025 | 6.89 | 7.39 | 6.83 | 7.27 | 7.27 | 4.45% | 116,932 |
| Mar 5, 2025 | 6.76 | 7.05 | 6.61 | 6.96 | 6.96 | 0.43% | 92,847 |
| Mar 4, 2025 | 6.52 | 6.96 | 6.13 | 6.93 | 6.93 | 4.37% | 113,324 |
| Mar 3, 2025 | 6.98 | 7.19 | 6.60 | 6.64 | 6.64 | -5.28% | 134,676 |
| Feb 28, 2025 | 6.56 | 7.05 | 6.41 | 7.01 | 7.01 | 6.05% | 67,322 |
| Feb 27, 2025 | 6.76 | 7.10 | 6.58 | 6.61 | 6.61 | -2.07% | 77,511 |
| Feb 26, 2025 | 7.10 | 7.20 | 6.63 | 6.75 | 6.75 | -3.78% | 91,301 |
| Feb 25, 2025 | 7.02 | 7.61 | 6.98 | 7.02 | 7.02 | 0.14% | 84,368 |
| Feb 24, 2025 | 7.62 | 7.69 | 7.00 | 7.01 | 7.01 | -10.54% | 85,522 |
| Feb 21, 2025 | 7.99 | 8.30 | 7.49 | 7.83 | 7.83 | 0.26% | 172,550 |
| Feb 20, 2025 | 6.80 | 7.81 | 6.80 | 7.81 | 7.81 | 21.46% | 201,551 |
| Feb 19, 2025 | 6.72 | 7.13 | 6.37 | 6.43 | 6.43 | -3.31% | 171,225 |
| Feb 18, 2025 | 6.90 | 7.22 | 6.54 | 6.65 | 6.65 | -4.59% | 164,876 |
| Feb 14, 2025 | 7.07 | 7.25 | 6.88 | 6.97 | 6.97 | -2.38% | 114,886 |
| Feb 13, 2025 | 7.21 | 7.41 | 7.06 | 7.14 | 7.14 | -0.97% | 96,067 |
| Feb 12, 2025 | 7.72 | 7.72 | 7.06 | 7.21 | 7.21 | -0.83% | 138,379 |
| Feb 11, 2025 | 7.48 | 7.48 | 7.25 | 7.27 | 7.27 | -3.96% | 159,400 |
| Feb 10, 2025 | 7.73 | 7.84 | 7.39 | 7.57 | 7.57 | -1.82% | 138,493 |
| Feb 7, 2025 | 7.82 | 7.96 | 7.44 | 7.71 | 7.71 | -1.78% | 209,196 |
| Feb 6, 2025 | 8.01 | 8.09 | 7.70 | 7.85 | 7.85 | -0.88% | 131,371 |
| Feb 5, 2025 | 7.54 | 8.04 | 7.32 | 7.92 | 7.92 | 3.39% | 209,637 |
| Feb 4, 2025 | 7.60 | 7.85 | 7.36 | 7.66 | 7.66 | 3.37% | 247,079 |
| Feb 3, 2025 | 7.69 | 8.11 | 7.25 | 7.41 | 7.41 | -7.61% | 218,250 |
| Jan 31, 2025 | 7.53 | 8.27 | 7.42 | 8.02 | 8.02 | 5.25% | 192,648 |
| Jan 30, 2025 | 7.35 | 7.99 | 6.89 | 7.62 | 7.62 | 4.53% | 543,840 |
| Jan 29, 2025 | 6.47 | 7.59 | 6.44 | 7.29 | 7.29 | 13.37% | 292,746 |
| Jan 28, 2025 | 6.75 | 6.88 | 5.83 | 6.43 | 6.43 | -4.10% | 355,383 |
| Jan 27, 2025 | 7.70 | 7.80 | 6.71 | 6.71 | 6.71 | -13.26% | 197,675 |
| Jan 24, 2025 | 8.38 | 8.50 | 7.66 | 7.73 | 7.73 | -7.76% | 185,488 |
| Jan 23, 2025 | 8.26 | 8.65 | 8.05 | 8.38 | 8.38 | 0.60% | 166,272 |
| Jan 22, 2025 | 8.53 | 8.83 | 8.22 | 8.33 | 8.33 | -0.83% | 214,808 |
| Jan 21, 2025 | 7.98 | 8.58 | 7.84 | 8.40 | 8.40 | 7.01% | 228,947 |
| Jan 17, 2025 | 7.80 | 7.99 | 7.68 | 7.85 | 7.85 | 0.90% | 112,524 |
| Jan 16, 2025 | 8.18 | 8.18 | 7.69 | 7.78 | 7.78 | -4.07% | 109,985 |