Zenas BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.68	31.62	29.01	30.70	30.70	3.96%	883,399
Jul 17, 2026	28.07	30.26	27.71	29.53	29.53	4.57%	718,796
Jul 16, 2026	29.36	29.58	27.52	28.24	28.24	-3.98%	878,238
Jul 15, 2026	28.46	29.48	27.46	29.41	29.41	2.19%	567,289
Jul 14, 2026	28.42	28.94	27.39	28.78	28.78	3.23%	692,275
Jul 13, 2026	28.23	28.69	27.34	27.88	27.88	-2.99%	810,076
Jul 10, 2026	29.43	29.43	26.95	28.74	28.74	-2.34%	947,565
Jul 9, 2026	28.77	30.00	28.76	29.43	29.43	2.31%	671,144
Jul 8, 2026	27.36	28.84	26.55	28.77	28.77	3.92%	795,708
Jul 7, 2026	26.49	27.90	25.88	27.68	27.68	4.65%	896,826
Jul 6, 2026	26.90	27.54	26.41	26.45	26.45	-2.86%	577,209
Jul 2, 2026	28.08	29.25	27.09	27.23	27.23	-2.75%	1,373,911
Jul 1, 2026	25.49	29.00	25.48	28.00	28.00	10.32%	2,340,857
Jun 30, 2026	25.90	25.90	25.13	25.38	25.38	-0.67%	867,657
Jun 29, 2026	25.87	25.94	24.76	25.55	25.55	-1.24%	1,225,569
Jun 26, 2026	24.26	26.00	23.90	25.87	25.87	4.86%	3,472,433
Jun 25, 2026	21.96	24.92	21.94	24.67	24.67	13.17%	1,590,269
Jun 24, 2026	20.23	22.05	20.13	21.80	21.80	7.89%	784,311
Jun 23, 2026	20.54	21.25	20.18	20.21	20.21	-2.86%	513,353
Jun 22, 2026	20.20	20.97	19.99	20.80	20.80	5.16%	643,181
Jun 18, 2026	18.93	19.88	18.72	19.78	19.78	6.46%	2,128,324
Jun 17, 2026	18.29	19.13	18.06	18.58	18.58	2.14%	602,752
Jun 16, 2026	18.76	19.43	17.87	18.19	18.19	-2.78%	392,325
Jun 15, 2026	20.61	20.87	18.27	18.71	18.71	-5.51%	511,910
Jun 12, 2026	17.78	20.10	17.77	19.80	19.80	11.49%	1,322,247
Jun 11, 2026	18.07	18.39	17.53	17.76	17.76	-0.84%	607,217
Jun 10, 2026	18.42	19.00	17.74	17.91	17.91	-2.77%	432,797
Jun 9, 2026	17.79	18.55	17.38	18.42	18.42	4.60%	334,256
Jun 8, 2026	17.50	17.90	16.77	17.61	17.61	0.80%	504,614
Jun 5, 2026	18.33	18.92	17.40	17.47	17.47	-4.95%	494,076
Jun 4, 2026	17.47	19.00	17.40	18.38	18.38	5.63%	508,442
Jun 3, 2026	17.29	17.78	17.05	17.40	17.40	1.58%	416,242
Jun 2, 2026	17.78	18.12	16.90	17.13	17.13	-5.72%	633,964
Jun 1, 2026	18.20	18.60	17.34	18.17	18.17	-1.25%	636,860
May 29, 2026	18.56	19.00	18.14	18.40	18.40	-0.86%	724,825
May 28, 2026	18.28	19.21	17.70	18.56	18.56	2.60%	733,830
May 27, 2026	18.68	19.00	18.00	18.09	18.09	-3.42%	321,618
May 26, 2026	19.24	19.27	18.61	18.73	18.73	-1.27%	407,733
May 22, 2026	19.99	20.16	18.94	18.97	18.97	-4.39%	342,238
May 21, 2026	19.35	20.19	19.20	19.84	19.84	1.43%	531,848
May 20, 2026	18.22	19.67	17.85	19.56	19.56	9.64%	569,124
May 19, 2026	17.92	18.26	17.02	17.84	17.84	5.50%	659,072
May 18, 2026	18.36	18.64	16.41	16.91	16.91	-7.80%	1,163,015
May 15, 2026	18.45	18.56	17.39	18.34	18.34	-2.96%	642,859
May 14, 2026	20.10	20.23	18.80	18.90	18.90	-5.17%	510,735
May 13, 2026	19.60	20.22	18.99	19.93	19.93	4.02%	516,448
May 12, 2026	20.40	20.45	19.11	19.16	19.16	-6.08%	296,953
May 11, 2026	19.98	21.09	19.75	20.40	20.40	3.87%	384,488
May 8, 2026	19.27	20.00	19.01	19.64	19.64	1.92%	289,145
May 7, 2026	20.83	20.95	18.94	19.27	19.27	-7.49%	448,455