Zenas BioPharma, Inc. (ZBIO)
NASDAQ: ZBIO · Real-Time Price · USD
12.45
-2.05 (-14.14%)
At close: Nov 20, 2024, 4:00 PM
13.07
+0.62 (4.98%)
After-hours: Nov 20, 2024, 4:08 PM EST
Zenas BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 14.42 | 14.61 | 11.65 | 12.45 | 12.45 | -14.14% | 418,917 |
| Nov 19, 2024 | 15.10 | 15.10 | 12.88 | 14.50 | 14.50 | -3.91% | 324,672 |
| Nov 18, 2024 | 17.00 | 18.23 | 13.73 | 15.09 | 15.09 | -11.81% | 299,217 |
| Nov 15, 2024 | 18.58 | 19.50 | 16.71 | 17.11 | 17.11 | -8.65% | 138,356 |
| Nov 14, 2024 | 18.97 | 20.50 | 18.60 | 18.73 | 18.73 | -1.94% | 46,650 |
| Nov 13, 2024 | 20.61 | 22.29 | 19.10 | 19.10 | 19.10 | -7.33% | 77,649 |
| Nov 12, 2024 | 21.08 | 22.48 | 20.25 | 20.61 | 20.61 | -3.10% | 77,880 |
| Nov 11, 2024 | 21.00 | 23.44 | 20.70 | 21.27 | 21.27 | 1.29% | 94,885 |
| Nov 8, 2024 | 21.00 | 21.82 | 20.64 | 21.00 | 21.00 | 0.38% | 62,139 |
| Nov 7, 2024 | 20.98 | 21.50 | 20.28 | 20.92 | 20.92 | 0.48% | 97,721 |
| Nov 6, 2024 | 20.99 | 22.00 | 19.19 | 20.82 | 20.82 | -0.43% | 142,780 |
| Nov 5, 2024 | 19.82 | 21.19 | 19.39 | 20.91 | 20.91 | 4.81% | 93,173 |
| Nov 4, 2024 | 20.31 | 21.10 | 19.40 | 19.95 | 19.95 | -2.54% | 57,340 |
| Nov 1, 2024 | 21.30 | 21.46 | 20.21 | 20.47 | 20.47 | -3.60% | 74,752 |
| Oct 31, 2024 | 21.31 | 22.00 | 20.54 | 21.24 | 21.24 | 1.12% | 110,003 |
| Oct 30, 2024 | 20.63 | 22.19 | 20.29 | 21.00 | 21.00 | 1.99% | 159,454 |
| Oct 29, 2024 | 20.96 | 21.30 | 19.00 | 20.59 | 20.59 | -2.83% | 118,250 |
| Oct 28, 2024 | 20.40 | 22.36 | 19.63 | 21.19 | 21.19 | 3.87% | 159,199 |
| Oct 25, 2024 | 23.39 | 23.96 | 19.12 | 20.40 | 20.40 | -12.78% | 242,781 |
| Oct 24, 2024 | 25.01 | 25.06 | 23.31 | 23.39 | 23.39 | -5.65% | 53,023 |
| Oct 23, 2024 | 25.60 | 26.25 | 23.07 | 24.79 | 24.79 | -3.47% | 225,879 |
| Oct 22, 2024 | 23.49 | 26.11 | 22.50 | 25.68 | 25.68 | 10.55% | 265,220 |
| Oct 21, 2024 | 21.80 | 23.50 | 21.15 | 23.23 | 23.23 | 8.86% | 181,174 |
| Oct 18, 2024 | 21.44 | 22.45 | 20.50 | 21.34 | 21.34 | -0.56% | 159,643 |
| Oct 17, 2024 | 19.54 | 21.81 | 19.14 | 21.46 | 21.46 | 10.11% | 101,743 |
| Oct 16, 2024 | 19.49 | 20.73 | 18.87 | 19.49 | 19.49 | -1.27% | 166,769 |
| Oct 15, 2024 | 18.84 | 19.91 | 18.60 | 19.74 | 19.74 | 5.22% | 103,518 |
| Oct 14, 2024 | 17.41 | 19.05 | 17.05 | 18.76 | 18.76 | 7.63% | 92,494 |
| Oct 11, 2024 | 17.56 | 18.50 | 16.91 | 17.43 | 17.43 | 2.23% | 216,299 |
| Oct 10, 2024 | 17.01 | 17.50 | 16.51 | 17.05 | 17.05 | -0.29% | 122,249 |
| Oct 9, 2024 | 17.90 | 18.38 | 16.20 | 17.10 | 17.10 | -3.34% | 188,632 |
| Oct 8, 2024 | 19.00 | 19.05 | 16.80 | 17.69 | 17.69 | -5.40% | 290,635 |
| Oct 7, 2024 | 18.69 | 19.88 | 18.40 | 18.70 | 18.70 | -0.58% | 96,587 |
| Oct 4, 2024 | 18.55 | 20.00 | 18.40 | 18.81 | 18.81 | 0.53% | 102,347 |
| Oct 3, 2024 | 18.92 | 19.62 | 17.51 | 18.71 | 18.71 | 0.97% | 115,195 |
| Oct 2, 2024 | 17.13 | 18.97 | 16.69 | 18.53 | 18.53 | 8.74% | 246,787 |
| Oct 1, 2024 | 16.92 | 17.40 | 16.17 | 17.04 | 17.04 | 0.71% | 140,751 |
| Sep 30, 2024 | 17.17 | 18.24 | 16.35 | 16.92 | 16.92 | -1.28% | 136,319 |
| Sep 27, 2024 | 16.92 | 19.01 | 16.78 | 17.14 | 17.14 | -0.87% | 95,811 |
| Sep 26, 2024 | 18.70 | 19.50 | 16.51 | 17.29 | 17.29 | -6.13% | 164,858 |
| Sep 25, 2024 | 19.63 | 20.50 | 18.06 | 18.42 | 18.42 | -4.21% | 125,909 |
| Sep 24, 2024 | 18.89 | 19.80 | 18.44 | 19.23 | 19.23 | 3.44% | 70,868 |
| Sep 23, 2024 | 19.40 | 20.13 | 17.52 | 18.59 | 18.59 | -2.16% | 146,016 |
| Sep 20, 2024 | 17.51 | 19.09 | 17.40 | 19.00 | 19.00 | 8.45% | 135,279 |
| Sep 19, 2024 | 18.20 | 18.20 | 17.50 | 17.52 | 17.52 | -2.12% | 51,407 |
| Sep 18, 2024 | 17.99 | 18.07 | 17.50 | 17.90 | 17.90 | 1.53% | 70,142 |
| Sep 17, 2024 | 17.98 | 18.00 | 17.13 | 17.63 | 17.63 | -1.89% | 231,020 |
| Sep 16, 2024 | 17.88 | 18.42 | 17.50 | 17.97 | 17.97 | -0.99% | 259,625 |