Zenas BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.56	19.00	18.14	18.40	18.40	-0.86%	724,226
May 28, 2026	18.28	19.21	17.70	18.56	18.56	2.60%	733,726
May 27, 2026	18.68	19.00	18.00	18.09	18.09	-3.42%	321,493
May 26, 2026	19.24	19.27	18.61	18.73	18.73	-1.27%	406,527
May 22, 2026	19.99	20.16	18.94	18.97	18.97	-4.39%	342,227
May 21, 2026	19.35	20.19	19.20	19.84	19.84	1.43%	531,812
May 20, 2026	18.22	19.67	17.85	19.56	19.56	9.64%	568,493
May 19, 2026	17.92	18.26	17.02	17.84	17.84	5.50%	658,967
May 18, 2026	18.36	18.64	16.41	16.91	16.91	-7.80%	1,162,574
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
May 6, 2026	20.77	21.06	20.27	20.83	20.83	0.34%	352,881
May 5, 2026	21.68	22.15	20.27	20.76	20.76	-3.71%	398,761
May 4, 2026	19.47	21.90	19.06	21.56	21.56	11.36%	920,269
May 1, 2026	19.23	19.87	18.63	19.36	19.36	0.21%	796,926
Apr 30, 2026	19.05	19.48	18.20	19.32	19.32	10.09%	686,615
Apr 29, 2026	17.72	18.22	17.39	17.55	17.55	-2.55%	498,518
Apr 28, 2026	18.80	19.16	17.68	18.01	18.01	-3.12%	535,338
Apr 27, 2026	18.04	19.04	17.90	18.59	18.59	2.20%	344,520
Apr 24, 2026	18.40	18.64	17.63	18.19	18.19	-1.62%	564,707
Apr 23, 2026	19.95	20.20	18.45	18.49	18.49	-7.87%	532,185
Apr 22, 2026	20.67	21.12	19.66	20.07	20.07	-1.81%	507,630
Apr 21, 2026	20.96	21.17	20.23	20.44	20.44	-2.20%	426,938
Apr 20, 2026	21.77	21.80	20.45	20.90	20.90	-4.22%	299,615
Apr 17, 2026	21.99	22.01	21.27	21.82	21.82	0.28%	316,957
Apr 16, 2026	20.99	21.88	20.36	21.76	21.76	3.37%	313,829
Apr 15, 2026	21.44	21.65	20.51	21.05	21.05	-1.36%	631,252
Apr 14, 2026	21.22	21.67	21.06	21.34	21.34	1.43%	696,909
Apr 13, 2026	20.55	21.50	20.55	21.04	21.04	2.94%	434,211
Apr 10, 2026	21.28	21.65	20.13	20.44	20.44	-3.95%	384,653
Apr 9, 2026	20.75	21.77	20.75	21.28	21.28	2.01%	554,273
Apr 8, 2026	22.76	23.00	20.30	20.86	20.86	-7.21%	837,211
Apr 7, 2026	22.19	22.76	21.49	22.48	22.48	0.99%	456,554
Apr 6, 2026	21.53	22.71	21.46	22.26	22.26	3.73%	643,037
Apr 2, 2026	20.12	22.15	19.81	21.46	21.46	5.40%	1,722,639
Apr 1, 2026	20.38	20.49	19.27	20.36	20.36	4.14%	1,987,486
Mar 31, 2026	18.67	19.60	18.30	19.55	19.55	7.27%	2,564,855
Mar 30, 2026	18.50	18.62	17.79	18.23	18.23	0.08%	1,201,550
Mar 27, 2026	19.23	19.35	17.20	18.21	18.21	-17.82%	3,367,079
Mar 26, 2026	21.92	22.74	21.74	22.16	22.16	-0.14%	236,693
Mar 25, 2026	21.18	22.72	21.18	22.19	22.19	5.37%	468,040
Mar 24, 2026	20.45	21.68	19.81	21.06	21.06	2.08%	508,736
Mar 23, 2026	22.42	22.79	19.76	20.63	20.63	-7.49%	1,792,994
Mar 20, 2026	23.48	24.08	21.00	22.30	22.30	-4.58%	2,323,120
Mar 19, 2026	22.84	23.76	22.01	23.37	23.37	1.48%	376,538