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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20258.028.528.008.178.171.74%93,016
Mar 27, 20257.998.057.578.038.03-0.37%174,517
Mar 26, 20259.039.107.848.068.06-11.53%257,546
Mar 25, 20259.369.838.859.119.11-2.15%924,055
Mar 24, 20258.669.378.359.319.3111.76%135,716
Mar 21, 20258.448.828.218.338.33-2.23%170,419
Mar 20, 20258.528.968.158.528.523.27%194,975
Mar 19, 20257.928.297.798.258.254.43%96,568
Mar 18, 20258.248.307.657.907.90-6.29%148,393
Mar 17, 20258.118.467.768.438.432.18%133,531
Mar 14, 20258.849.088.108.258.25-5.50%176,216
Mar 13, 20258.098.748.008.738.736.33%156,205
Mar 12, 20257.498.307.158.218.2113.24%250,007
Mar 11, 20256.807.316.547.257.252.69%120,463
Mar 10, 20257.537.756.907.067.06-5.23%228,111
Mar 7, 20257.327.646.837.457.452.48%118,465
Mar 6, 20256.897.396.837.277.274.45%116,932
Mar 5, 20256.767.056.616.966.960.43%92,847
Mar 4, 20256.526.966.136.936.934.37%113,324
Mar 3, 20256.987.196.606.646.64-5.28%134,676
Feb 28, 20256.567.056.417.017.016.05%67,322
Feb 27, 20256.767.106.586.616.61-2.07%77,511
Feb 26, 20257.107.206.636.756.75-3.78%91,301
Feb 25, 20257.027.616.987.027.020.14%84,368
Feb 24, 20257.627.697.007.017.01-10.54%85,522
Feb 21, 20257.998.307.497.837.830.26%172,550
Feb 20, 20256.807.816.807.817.8121.46%201,551
Feb 19, 20256.727.136.376.436.43-3.31%171,225
Feb 18, 20256.907.226.546.656.65-4.59%164,876
Feb 14, 20257.077.256.886.976.97-2.38%114,886
Feb 13, 20257.217.417.067.147.14-0.97%96,067
Feb 12, 20257.727.727.067.217.21-0.83%138,379
Feb 11, 20257.487.487.257.277.27-3.96%159,400
Feb 10, 20257.737.847.397.577.57-1.82%138,493
Feb 7, 20257.827.967.447.717.71-1.78%209,196
Feb 6, 20258.018.097.707.857.85-0.88%131,371
Feb 5, 20257.548.047.327.927.923.39%209,637
Feb 4, 20257.607.857.367.667.663.37%247,079
Feb 3, 20257.698.117.257.417.41-7.61%218,250
Jan 31, 20257.538.277.428.028.025.25%192,648
Jan 30, 20257.357.996.897.627.624.53%543,840
Jan 29, 20256.477.596.447.297.2913.37%292,746
Jan 28, 20256.756.885.836.436.43-4.10%355,383
Jan 27, 20257.707.806.716.716.71-13.26%197,675
Jan 24, 20258.388.507.667.737.73-7.76%185,488
Jan 23, 20258.268.658.058.388.380.60%166,272
Jan 22, 20258.538.838.228.338.33-0.83%214,808
Jan 21, 20257.988.587.848.408.407.01%228,947
Jan 17, 20257.807.997.687.857.850.90%112,524
Jan 16, 20258.188.187.697.787.78-4.07%109,985