Zhengye Biotechnology Holding Limited (ZYBT)
NASDAQ: ZYBT · Real-Time Price · USD
10.06
+2.44 (32.02%)
Apr 17, 2025, 4:00 PM EDT - Market closed
ZYBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.93 | 10.47 | 7.23 | 10.06 | 10.06 | 32.02% | 888,143 |
| Apr 16, 2025 | 5.58 | 8.10 | 5.58 | 7.62 | 7.62 | 32.06% | 552,992 |
| Apr 15, 2025 | 5.24 | 6.01 | 5.00 | 5.77 | 5.77 | 12.70% | 504,538 |
| Apr 14, 2025 | 3.97 | 5.80 | 3.82 | 5.12 | 5.12 | 26.11% | 473,797 |
| Apr 11, 2025 | 3.77 | 4.24 | 3.77 | 4.06 | 4.06 | 1.50% | 46,352 |
| Apr 10, 2025 | 3.90 | 4.40 | 3.90 | 4.00 | 4.00 | -0.50% | 76,003 |
| Apr 9, 2025 | 3.61 | 4.37 | 3.50 | 4.02 | 4.02 | 10.44% | 126,687 |
| Apr 8, 2025 | 3.83 | 4.17 | 3.64 | 3.64 | 3.64 | -5.45% | 46,763 |
| Apr 7, 2025 | 4.12 | 4.45 | 3.73 | 3.85 | 3.85 | -10.26% | 156,924 |
| Apr 4, 2025 | 4.65 | 4.83 | 4.09 | 4.29 | 4.29 | -10.44% | 288,978 |
| Apr 3, 2025 | 4.86 | 5.46 | 4.57 | 4.79 | 4.79 | -3.43% | 901,537 |
| Apr 2, 2025 | 5.21 | 7.35 | 4.54 | 4.96 | 4.96 | -6.77% | 1,584,656 |
| Apr 1, 2025 | 5.38 | 6.10 | 5.10 | 5.32 | 5.32 | -1.12% | 126,488 |
| Mar 31, 2025 | 5.11 | 6.25 | 5.11 | 5.38 | 5.38 | 5.39% | 129,653 |
| Mar 28, 2025 | 5.33 | 5.67 | 4.70 | 5.11 | 5.11 | -5.46% | 226,725 |
| Mar 27, 2025 | 7.01 | 7.99 | 5.26 | 5.40 | 5.40 | -23.08% | 359,613 |
| Mar 26, 2025 | 6.72 | 10.00 | 6.50 | 7.02 | 7.02 | -14.39% | 1,428,769 |
| Mar 25, 2025 | 5.72 | 9.28 | 5.24 | 8.20 | 8.20 | 41.38% | 2,350,343 |
| Mar 24, 2025 | 4.88 | 5.85 | 4.78 | 5.80 | 5.80 | 18.85% | 554,601 |
| Mar 21, 2025 | 4.00 | 4.90 | 4.00 | 4.88 | 4.88 | 21.09% | 276,881 |
| Mar 20, 2025 | 4.71 | 4.79 | 3.99 | 4.03 | 4.03 | -14.07% | 574,828 |
| Mar 19, 2025 | 4.50 | 4.69 | 4.50 | 4.69 | 4.69 | 0.86% | 4,736 |
| Mar 18, 2025 | 4.62 | 4.67 | 4.59 | 4.65 | 4.65 | 0.43% | 10,298 |
| Mar 17, 2025 | 4.60 | 4.75 | 4.52 | 4.63 | 4.63 | 2.89% | 7,896 |
| Mar 14, 2025 | 4.44 | 4.60 | 4.44 | 4.50 | 4.50 | 1.35% | 15,053 |
| Mar 13, 2025 | 4.38 | 4.68 | 4.35 | 4.44 | 4.44 | 0.91% | 15,295 |
| Mar 12, 2025 | 4.20 | 4.40 | 4.15 | 4.40 | 4.40 | 0.18% | 5,890 |
| Mar 11, 2025 | 4.25 | 4.40 | 4.22 | 4.39 | 4.39 | -0.18% | 12,684 |
| Mar 10, 2025 | 4.27 | 4.40 | 4.25 | 4.40 | 4.40 | 1.15% | 17,214 |
| Mar 7, 2025 | 4.24 | 4.40 | 4.24 | 4.35 | 4.35 | -0.68% | 6,261 |
| Mar 6, 2025 | 4.25 | 4.45 | 4.25 | 4.38 | 4.38 | 1.86% | 43,784 |
| Mar 5, 2025 | 4.38 | 4.70 | 4.30 | 4.30 | 4.30 | 0.23% | 18,864 |
| Mar 4, 2025 | 4.22 | 4.43 | 4.22 | 4.29 | 4.29 | -3.16% | 2,698 |
| Mar 3, 2025 | 4.06 | 4.45 | 4.06 | 4.43 | 4.43 | 5.23% | 27,941 |
| Feb 28, 2025 | 4.32 | 4.45 | 4.18 | 4.21 | 4.21 | -3.00% | 13,336 |
| Feb 27, 2025 | 4.26 | 4.38 | 4.22 | 4.34 | 4.34 | 2.84% | 11,080 |
| Feb 26, 2025 | 4.50 | 4.51 | 4.18 | 4.22 | 4.22 | -1.86% | 16,856 |
| Feb 25, 2025 | 4.40 | 4.67 | 4.20 | 4.30 | 4.30 | -2.93% | 30,650 |
| Feb 24, 2025 | 4.70 | 4.98 | 3.90 | 4.43 | 4.43 | -4.11% | 77,407 |
| Feb 21, 2025 | 4.71 | 4.99 | 4.62 | 4.62 | 4.62 | -7.60% | 147,623 |
| Feb 20, 2025 | 4.85 | 5.00 | 4.60 | 5.00 | 5.00 | 2.46% | 34,722 |
| Feb 19, 2025 | 4.86 | 4.89 | 4.61 | 4.88 | 4.88 | 5.17% | 8,936 |
| Feb 18, 2025 | 4.90 | 5.00 | 4.62 | 4.64 | 4.64 | -7.01% | 13,008 |
| Feb 14, 2025 | 4.83 | 5.10 | 4.71 | 4.99 | 4.99 | 1.01% | 35,468 |
| Feb 13, 2025 | 4.30 | 5.20 | 4.20 | 4.94 | 4.94 | 14.09% | 73,744 |
| Feb 12, 2025 | 4.45 | 4.58 | 4.28 | 4.33 | 4.33 | 1.41% | 11,761 |
| Feb 11, 2025 | 4.44 | 4.51 | 4.23 | 4.27 | 4.27 | -1.84% | 6,820 |
| 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 |