Skip to main content
Zenas BioPharma, Inc. (ZBIO)
NASDAQ: ZBIO · Real-Time Price · USD
7.83
+0.02 (0.26%)
Feb 21, 2025, 4:00 PM EST - Market closed

Zenas BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20256.807.816.807.817.8121.46%200,291
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
Jan 15, 20257.988.237.798.118.111.12%65,635
Jan 14, 20258.218.437.878.028.02-1.23%190,708
Jan 13, 20257.928.197.508.128.12-172,439
Jan 10, 20259.159.157.938.128.12-12.50%216,775
Jan 8, 20259.6810.129.199.289.28-5.02%204,778
Jan 7, 202510.1310.609.719.779.77-3.55%231,853
Jan 6, 20259.8110.959.4110.1310.133.05%280,686
Jan 3, 20259.0710.078.769.839.839.10%195,228
Jan 2, 20258.269.418.269.019.0110.01%175,740
Dec 31, 20249.009.677.798.198.19-8.90%391,208
Dec 30, 20249.789.978.918.998.99-8.64%193,305
Dec 27, 20249.9710.229.439.849.84-2.09%119,132
Dec 26, 20249.8610.269.6110.0510.053.08%178,231
Dec 24, 20249.549.779.389.759.751.88%157,037
Dec 23, 202410.1210.179.489.579.57-4.40%340,437
Dec 20, 20249.7110.389.3110.0110.012.56%3,634,457
Dec 19, 20249.139.929.039.769.765.97%437,195
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%302,561
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%461,956
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%285,565
Nov 29, 202411.7511.8711.4211.5111.51-2.04%130,952
Nov 27, 202411.4611.9711.1411.7511.752.80%784,645
Nov 26, 202411.8111.8110.8711.4311.431.24%406,879
Nov 25, 202412.0012.0510.4911.2911.29-5.92%271,681
Nov 22, 202410.0512.379.4512.0012.0014.94%785,065
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%324,672
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%46,650
Nov 13, 202420.6122.2919.1019.1019.10-7.33%77,649
Nov 12, 202421.0822.4820.2520.6120.61-3.10%77,880
Nov 11, 202421.0023.4420.7021.2721.271.29%94,885
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%142,780
Nov 5, 202419.8221.1919.3920.9120.914.81%93,173
Nov 4, 202420.3121.1019.4019.9519.95-2.54%57,340
Nov 1, 202421.3021.4620.2120.4720.47-3.60%74,752
Oct 31, 202421.3122.0020.5421.2421.241.12%110,003
Oct 30, 202420.6322.1920.2921.0021.001.99%159,454
Oct 29, 202420.9621.3019.0020.5920.59-2.83%118,250
Oct 28, 202420.4022.3619.6321.1921.193.87%159,199
Oct 25, 202423.3923.9619.1220.4020.40-12.78%242,781
Oct 24, 202425.0125.0623.3123.3923.39-5.65%53,023
Oct 23, 202425.6026.2523.0724.7924.79-3.47%225,879
Oct 22, 202423.4926.1122.5025.6825.6810.55%265,220
Oct 21, 202421.8023.5021.1523.2323.238.86%181,174
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