Zenas BioPharma, Inc. (ZBIO)
NASDAQ: ZBIO · Real-Time Price · USD
9.94
+0.03 (0.30%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Zenas BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 7.77 | 8.12 | 7.40 | 7.60 | 7.60 | -3.80% | 184,825 |
| Mar 31, 2025 | 7.93 | 8.23 | 7.57 | 7.90 | 7.90 | -3.30% | 159,268 |
| Mar 28, 2025 | 8.02 | 8.52 | 8.00 | 8.17 | 8.17 | 1.74% | 93,116 |
| 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 |