Zenas BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	32.27	32.38	31.19	31.27	31.27	-4.14%	439,124
Aug 27, 2026	32.81	33.69	32.38	32.62	32.62	-1.27%	658,972
Aug 26, 2026	33.80	33.99	31.91	33.04	33.04	-2.16%	651,577
Aug 25, 2026	32.00	33.78	31.65	33.77	33.77	6.70%	633,583
Aug 24, 2026	32.40	32.48	30.95	31.65	31.65	-1.98%	481,882
Aug 21, 2026	31.83	32.79	31.45	32.29	32.29	2.12%	808,718
Aug 20, 2026	30.72	32.20	29.50	31.62	31.62	1.18%	1,172,562
Aug 19, 2026	32.80	32.89	30.92	31.25	31.25	-2.07%	2,702,743
Aug 18, 2026	30.22	31.96	30.22	31.91	31.91	4.62%	659,815
Aug 17, 2026	29.95	30.81	28.72	30.50	30.50	3.35%	490,106
Aug 14, 2026	28.76	30.31	28.16	29.51	29.51	1.06%	630,043
Aug 13, 2026	30.39	31.00	27.81	29.20	29.20	-6.68%	881,512
Aug 12, 2026	32.05	32.97	31.12	31.29	31.29	-3.55%	461,597
Aug 11, 2026	31.43	32.88	30.71	32.44	32.44	1.41%	1,071,547
Aug 10, 2026	32.24	32.70	31.61	31.99	31.99	-1.36%	409,916
Aug 7, 2026	32.85	33.08	31.65	32.43	32.43	0.81%	264,067
Aug 6, 2026	31.51	33.00	31.32	32.17	32.17	0.97%	676,926
Aug 5, 2026	31.93	32.38	31.23	31.86	31.86	1.40%	411,111
Aug 4, 2026	31.09	31.73	30.45	31.42	31.42	0.93%	378,127
Aug 3, 2026	32.08	32.18	30.33	31.13	31.13	-0.99%	429,283
Jul 31, 2026	32.69	32.95	30.60	31.44	31.44	-2.57%	452,231
Jul 30, 2026	31.37	32.96	30.75	32.27	32.27	3.80%	738,018
Jul 29, 2026	32.43	32.43	30.25	31.09	31.09	-3.72%	625,613
Jul 28, 2026	32.64	33.30	31.81	32.29	32.29	-1.61%	773,848
Jul 27, 2026	30.91	33.42	30.85	32.82	32.82	8.00%	1,153,947
Jul 24, 2026	31.30	31.30	30.09	30.39	30.39	-1.94%	558,975
Jul 23, 2026	31.04	31.56	30.30	30.99	30.99	-1.59%	402,040
Jul 22, 2026	32.15	32.35	31.01	31.49	31.49	-2.69%	1,168,132
Jul 21, 2026	31.00	34.05	30.77	32.36	32.36	5.41%	1,634,867
Jul 20, 2026	29.68	31.62	29.01	30.70	30.70	3.96%	885,361
Jul 17, 2026	28.07	30.26	27.71	29.53	29.53	4.57%	769,460
Jul 16, 2026	29.36	29.58	27.52	28.24	28.24	-3.98%	884,133
Jul 15, 2026	28.46	29.48	27.46	29.41	29.41	2.19%	611,261
Jul 14, 2026	28.42	28.94	27.39	28.78	28.78	3.23%	692,277
Jul 13, 2026	28.23	28.69	27.34	27.88	27.88	-2.99%	857,103
Jul 10, 2026	29.43	29.43	26.95	28.74	28.74	-2.34%	960,128
Jul 9, 2026	28.77	30.00	28.76	29.43	29.43	2.31%	671,148
Jul 8, 2026	27.36	28.84	26.55	28.77	28.77	3.92%	795,931
Jul 7, 2026	26.49	27.90	25.88	27.68	27.68	4.65%	898,541
Jul 6, 2026	26.90	27.54	26.41	26.45	26.45	-2.86%	605,323
Jul 2, 2026	28.08	29.25	27.09	27.23	27.23	-2.75%	1,383,637
Jul 1, 2026	25.49	29.00	25.48	28.00	28.00	10.32%	2,382,711
Jun 30, 2026	25.90	25.90	25.13	25.38	25.38	-0.67%	867,712
Jun 29, 2026	25.87	25.94	24.76	25.55	25.55	-1.24%	1,728,989
Jun 26, 2026	24.26	26.00	23.90	25.87	25.87	4.86%	3,500,481
Jun 25, 2026	21.96	24.92	21.94	24.67	24.67	13.17%	1,590,529
Jun 24, 2026	20.23	22.05	20.13	21.80	21.80	7.89%	789,230
Jun 23, 2026	20.54	21.25	20.18	20.21	20.21	-2.86%	513,377
Jun 22, 2026	20.20	20.97	19.99	20.80	20.80	5.16%	643,448
Jun 18, 2026	18.93	19.88	18.72	19.78	19.78	6.46%	2,128,326