Zenas BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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