Skip to main content
Zenas BioPharma, Inc. (ZBIO)
NASDAQ: ZBIO · Real-Time Price · USD
10.01
+0.25 (2.56%)
At close: Dec 20, 2024, 4:00 PM
10.03
+0.02 (0.20%)
After-hours: Dec 20, 2024, 5:17 PM EST

Zenas BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.7110.389.3110.0110.012.56%3,598,543
Dec 19, 20249.139.929.039.769.765.97%437,200
Dec 18, 20249.639.638.879.219.21-2.85%395,702
Dec 17, 20248.799.518.339.489.488.10%712,931
Dec 16, 20249.309.438.608.778.77-1.68%399,315
Dec 13, 20249.199.398.808.928.92-3.57%265,223
Dec 12, 20249.259.498.969.259.250.98%345,416
Dec 11, 20249.329.599.109.169.16-3.58%302,600
Dec 10, 20249.9310.218.899.509.50-5.19%582,764
Dec 9, 202410.8510.869.9710.0210.02-7.65%373,636
Dec 6, 202410.7411.3910.5510.8510.853.33%462,000
Dec 5, 202410.7510.9310.3510.5010.506.71%428,238
Dec 4, 202410.6310.639.809.849.84-8.29%383,820
Dec 3, 202411.1111.2110.5610.7310.73-4.20%286,242
Dec 2, 202411.5911.7710.8011.2011.20-2.69%285,600
Nov 29, 202411.7511.8711.4211.5111.51-2.04%131,000
Nov 27, 202411.4611.9711.1411.7511.752.80%784,645
Nov 26, 202411.8111.8110.8711.4311.431.24%406,900
Nov 25, 202412.0012.0510.4911.2911.29-5.92%271,700
Nov 22, 202410.0512.379.4512.0012.0014.94%785,100
Nov 21, 202412.8513.3910.0510.4410.44-16.14%273,555
Nov 20, 202414.4214.6111.6512.4512.45-14.14%418,917
Nov 19, 202415.1015.1012.8814.5014.50-3.91%324,700
Nov 18, 202417.0018.2313.7315.0915.09-11.81%299,217
Nov 15, 202418.5819.5016.7117.1117.11-8.65%138,356
Nov 14, 202418.9720.5018.6018.7318.73-1.94%46,700
Nov 13, 202420.6122.2919.1019.1019.10-7.33%77,649
Nov 12, 202421.0822.4820.2520.6120.61-3.10%77,900
Nov 11, 202421.0023.4420.7021.2721.271.29%94,900
Nov 8, 202421.0021.8220.6421.0021.000.38%62,139
Nov 7, 202420.9821.5020.2820.9220.920.48%97,721
Nov 6, 202420.9922.0019.1920.8220.82-0.43%142,800
Nov 5, 202419.8221.1919.3920.9120.914.81%93,200
Nov 4, 202420.3121.1019.4019.9519.95-2.54%57,340
Nov 1, 202421.3021.4620.2120.4720.47-3.63%74,800
Oct 31, 202421.3122.0020.5421.2421.241.14%110,003
Oct 30, 202420.6322.1920.2921.0021.001.99%159,500
Oct 29, 202420.9621.3019.0020.5920.59-2.83%118,300
Oct 28, 202420.4022.3619.6321.1921.193.87%159,200
Oct 25, 202423.3923.9619.1220.4020.40-12.78%242,800
Oct 24, 202425.0125.0623.3123.3923.39-5.65%53,023
Oct 23, 202425.6026.2523.0724.7924.79-3.47%225,900
Oct 22, 202423.4926.1122.5025.6825.6810.55%265,220
Oct 21, 202421.8023.5021.1523.2323.238.86%181,200
Oct 18, 202421.4422.4520.5021.3421.34-0.56%159,643
Oct 17, 202419.5421.8119.1421.4621.4610.11%101,743
Oct 16, 202419.4920.7318.8719.4919.49-1.27%166,769
Oct 15, 202418.8419.9118.6019.7419.745.22%103,518
Oct 14, 202417.4119.0517.0518.7618.767.63%92,494
Oct 11, 202417.5618.5016.9117.4317.432.23%216,299
Oct 10, 202417.0117.5016.5117.0517.05-0.29%122,249
Oct 9, 202417.9018.3816.2017.1017.10-3.34%188,632
Oct 8, 202419.0019.0516.8017.6917.69-5.40%290,635
Oct 7, 202418.6919.8818.4018.7018.70-0.58%96,587
Oct 4, 202418.5520.0018.4018.8118.810.53%102,347
Oct 3, 202418.9219.6217.5118.7118.710.97%115,195
Oct 2, 202417.1318.9716.6918.5318.538.74%246,787
Oct 1, 202416.9217.4016.1717.0417.040.71%140,751
Sep 30, 202417.1718.2416.3516.9216.92-1.28%136,319
Sep 27, 202416.9219.0116.7817.1417.14-0.87%95,811
Sep 26, 202418.7019.5016.5117.2917.29-6.13%164,858
Sep 25, 202419.6320.5018.0618.4218.42-4.21%125,909
Sep 24, 202418.8919.8018.4419.2319.233.44%70,868
Sep 23, 202419.4020.1317.5218.5918.59-2.16%146,016
Sep 20, 202417.5119.0917.4019.0019.008.45%110,422
Sep 19, 202418.2018.2017.5017.5217.52-2.12%51,407
Sep 18, 202417.9918.0717.5017.9017.901.53%70,142
Sep 17, 202417.9818.0017.1317.6317.63-1.89%231,020