Skip to main content
logo
Zenas BioPharma, Inc. (ZBIO)
NASDAQ: ZBIO · Real-Time Price · USD
19.32
+1.77 (10.09%)
At close: Apr 30, 2026, 4:00 PM EDT
18.94
-0.38 (-1.97%)
After-hours: Apr 30, 2026, 4:04 PM EDT

Zenas BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202618.8819.4618.2119.35-10.26%549,446
Apr 29, 202617.7218.2217.3917.5517.55-2.55%491,151
Apr 28, 202618.8019.1617.6818.0118.01-3.12%535,338
Apr 27, 202618.0419.0417.9018.5918.592.20%344,520
Apr 24, 202618.4018.6417.6318.1918.19-1.62%564,707
Apr 23, 202619.9520.2018.4518.4918.49-7.87%532,185
Apr 22, 202620.6721.1219.6620.0720.07-1.81%507,630
Apr 21, 202620.9621.1720.2320.4420.44-2.20%426,938
Apr 20, 202621.7721.8020.4520.9020.90-4.22%299,615
Apr 17, 202621.9922.0121.2721.8221.820.28%316,957
Apr 16, 202620.9921.8820.3621.7621.763.37%313,829
Apr 15, 202621.4421.6520.5121.0521.05-1.36%631,252
Apr 14, 202621.2221.6721.0621.3421.341.43%696,909
Apr 13, 202620.5521.5020.5521.0421.042.94%434,211
Apr 10, 202621.2821.6520.1320.4420.44-3.95%384,653
Apr 9, 202620.7521.7720.7521.2821.282.01%554,273
Apr 8, 202622.7623.0020.3020.8620.86-7.21%837,211
Apr 7, 202622.1922.7621.4922.4822.480.99%456,554
Apr 6, 202621.5322.7121.4622.2622.263.73%643,037
Apr 2, 202620.1222.1519.8121.4621.465.40%1,722,639
Apr 1, 202620.3820.4919.2720.3620.364.14%1,987,486
Mar 31, 202618.6719.6018.3019.5519.557.27%2,564,855
Mar 30, 202618.5018.6217.7918.2318.230.08%1,201,550
Mar 27, 202619.2319.3517.2018.2118.21-17.82%3,367,079
Mar 26, 202621.9222.7421.7422.1622.16-0.14%236,693
Mar 25, 202621.1822.7221.1822.1922.195.37%468,040
Mar 24, 202620.4521.6819.8121.0621.062.08%508,736
Mar 23, 202622.4222.7919.7620.6320.63-7.49%1,792,994
Mar 20, 202623.4824.0821.0022.3022.30-4.58%2,323,120
Mar 19, 202622.8423.7622.0123.3723.371.48%376,538
Mar 18, 202623.6123.6922.5523.0323.03-1.92%441,682
Mar 17, 202623.4623.9622.5723.4823.481.08%359,884
Mar 16, 202623.3524.0221.4823.2323.23-3.37%600,556
Mar 13, 202624.9325.9723.7824.0424.04-1.88%491,524
Mar 12, 202624.8025.3623.9124.5024.50-3.31%294,050
Mar 11, 202625.5825.7924.6925.3425.34-2.24%229,411
Mar 10, 202626.1926.9825.2625.9225.92-0.84%323,906
Mar 9, 202624.5926.4924.2926.1426.143.40%532,435
Mar 6, 202624.5825.4924.2125.2825.280.08%291,793
Mar 5, 202625.2025.6424.5025.2625.26-2.17%314,810
Mar 4, 202625.3926.8624.1825.8225.822.54%311,006
Mar 3, 202624.8725.5324.2525.1825.18-1.49%319,694
Mar 2, 202624.8026.3324.1925.5625.56-3.00%398,105
Feb 27, 202626.0526.5625.2226.3526.35-0.04%466,382
Feb 26, 202626.0326.3825.0126.3626.361.27%445,455
Feb 25, 202626.1927.7925.8726.0326.03-0.15%2,847,977
Feb 24, 202626.1526.6125.7026.0726.07-0.27%410,735
Feb 23, 202625.9827.5025.6426.1426.141.00%522,354
Feb 20, 202626.6827.2325.0025.8825.88-4.22%747,670
Feb 19, 202626.4627.4826.0027.0227.021.27%616,689