Zenas BioPharma, Inc. (ZBIO)
NASDAQ: ZBIO · Real-Time Price · USD
13.10
+0.75 (6.07%)
At close: Jul 16, 2025, 4:00 PM
13.07
-0.03 (-0.23%)
After-hours: Jul 16, 2025, 4:09 PM EDT
Zenas BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 12.35 | 13.18 | 12.21 | 13.07 | 13.07 | 5.83% | 95,048 |
| Jul 15, 2025 | 13.12 | 13.53 | 11.70 | 12.35 | 12.35 | -3.67% | 298,810 |
| Jul 14, 2025 | 11.24 | 12.97 | 11.10 | 12.82 | 12.82 | 14.67% | 234,247 |
| Jul 11, 2025 | 11.95 | 12.00 | 11.00 | 11.18 | 11.18 | -7.37% | 100,668 |
| Jul 10, 2025 | 10.53 | 12.12 | 10.42 | 12.07 | 12.07 | 15.06% | 256,281 |
| Jul 9, 2025 | 10.10 | 10.60 | 9.98 | 10.49 | 10.49 | 5.22% | 271,960 |
| Jul 8, 2025 | 9.88 | 10.35 | 9.85 | 9.97 | 9.97 | 1.84% | 163,224 |
| Jul 7, 2025 | 9.88 | 10.13 | 9.32 | 9.79 | 9.79 | -2.39% | 117,263 |
| Jul 3, 2025 | 10.88 | 10.88 | 9.21 | 10.03 | 10.03 | -1.86% | 145,704 |
| Jul 2, 2025 | 9.20 | 10.25 | 8.91 | 10.22 | 10.22 | 11.82% | 194,449 |
| Jul 1, 2025 | 9.64 | 9.80 | 9.11 | 9.14 | 9.14 | -5.68% | 260,157 |
| Jun 30, 2025 | 9.61 | 9.86 | 9.41 | 9.69 | 9.69 | 1.15% | 165,539 |
| Jun 27, 2025 | 10.09 | 10.20 | 9.49 | 9.58 | 9.58 | -5.62% | 488,978 |
| Jun 26, 2025 | 10.19 | 10.88 | 9.95 | 10.15 | 10.15 | -0.39% | 145,372 |
| Jun 25, 2025 | 10.14 | 10.55 | 9.45 | 10.19 | 10.19 | 1.70% | 120,988 |
| Jun 24, 2025 | 9.47 | 10.18 | 9.27 | 10.02 | 10.02 | 5.81% | 179,850 |
| Jun 23, 2025 | 9.09 | 9.74 | 9.00 | 9.47 | 9.47 | 3.05% | 113,673 |
| Jun 20, 2025 | 9.50 | 9.69 | 9.16 | 9.19 | 9.19 | -1.29% | 180,099 |
| Jun 18, 2025 | 9.68 | 9.76 | 9.10 | 9.31 | 9.31 | -3.82% | 130,927 |
| Jun 17, 2025 | 10.02 | 10.68 | 9.68 | 9.68 | 9.68 | -2.91% | 176,011 |
| Jun 16, 2025 | 10.10 | 10.69 | 9.70 | 9.97 | 9.97 | -3.48% | 137,572 |
| Jun 13, 2025 | 11.20 | 11.48 | 10.21 | 10.33 | 10.33 | -8.75% | 172,781 |
| 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 |