Zhengye Biotechnology Holding Limited (ZYBT)
NASDAQ: ZYBT · Real-Time Price · USD
4.390
-0.050 (-1.15%)
Feb 11, 2025, 2:05 PM EST - Market open
ZYBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2025 | 4.21 | 4.46 | 4.21 | 4.35 | 4.35 | 3.33% | 29,207 |
| Feb 7, 2025 | 4.33 | 4.44 | 4.21 | 4.21 | 4.21 | 0.72% | 26,284 |
| Feb 6, 2025 | 4.20 | 4.34 | 4.00 | 4.18 | 4.18 | 0.48% | 19,164 |
| Feb 5, 2025 | 4.22 | 4.31 | 4.05 | 4.16 | 4.16 | -3.26% | 13,192 |
| Feb 4, 2025 | 4.32 | 4.40 | 4.00 | 4.30 | 4.30 | -0.46% | 21,193 |
| Feb 3, 2025 | 4.44 | 4.50 | 4.26 | 4.32 | 4.32 | -5.88% | 16,971 |
| Jan 31, 2025 | 4.62 | 4.71 | 4.09 | 4.59 | 4.59 | 3.85% | 21,680 |
| Jan 30, 2025 | 4.29 | 4.52 | 4.13 | 4.42 | 4.42 | -2.43% | 25,846 |
| Jan 29, 2025 | 4.10 | 4.77 | 3.95 | 4.53 | 4.53 | 7.60% | 93,452 |
| Jan 28, 2025 | 4.35 | 4.43 | 4.00 | 4.21 | 4.21 | -6.24% | 45,861 |
| Jan 27, 2025 | 4.26 | 4.49 | 4.22 | 4.49 | 4.49 | 5.15% | 15,903 |
| Jan 24, 2025 | 4.42 | 4.48 | 4.20 | 4.27 | 4.27 | -4.69% | 47,264 |
| Jan 23, 2025 | 4.50 | 4.70 | 4.36 | 4.48 | 4.48 | 0.67% | 51,559 |
| Jan 22, 2025 | 4.50 | 4.59 | 4.21 | 4.45 | 4.45 | 2.30% | 41,227 |
| Jan 21, 2025 | 4.53 | 4.65 | 4.20 | 4.35 | 4.35 | -8.03% | 13,733 |
| Jan 17, 2025 | 4.64 | 4.88 | 4.60 | 4.73 | 4.73 | 0.85% | 26,061 |
| Jan 16, 2025 | 4.34 | 4.69 | 4.12 | 4.69 | 4.69 | 8.06% | 444,786 |
| Jan 15, 2025 | 4.39 | 4.40 | 4.20 | 4.34 | 4.34 | -0.23% | 76,741 |
| Jan 14, 2025 | 4.40 | 4.50 | 4.26 | 4.35 | 4.35 | -2.68% | 611,898 |
| Jan 13, 2025 | 4.70 | 4.97 | 4.36 | 4.47 | 4.47 | -3.16% | 261,148 |
| Jan 10, 2025 | 4.39 | 5.20 | 4.20 | 4.62 | 4.62 | 2.58% | 502,184 |
| Jan 8, 2025 | 4.81 | 5.85 | 4.14 | 4.50 | 4.50 | -7.41% | 568,184 |