Zhengye Biotechnology Holding Limited (ZYBT)
NASDAQ: ZYBT · Real-Time Price · USD
5.89
-0.81 (-12.09%)
At close: Jul 11, 2025, 4:00 PM
6.00
+0.11 (1.87%)
After-hours: Jul 11, 2025, 6:04 PM EDT
ZYBT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 6.50 | 6.50 | 5.66 | 5.89 | 5.89 | -12.09% | 109,373 |
Jul 10, 2025 | 5.98 | 6.73 | 5.98 | 6.70 | 6.70 | 10.02% | 48,469 |
Jul 9, 2025 | 6.03 | 6.21 | 5.93 | 6.09 | 6.09 | 1.00% | 39,162 |
Jul 8, 2025 | 5.61 | 6.14 | 5.61 | 6.03 | 6.03 | 8.84% | 172,097 |
Jul 7, 2025 | 5.85 | 6.20 | 5.41 | 5.54 | 5.54 | -8.43% | 68,036 |
Jul 3, 2025 | 5.97 | 6.36 | 5.88 | 6.05 | 6.05 | 2.20% | 124,393 |
Jul 2, 2025 | 6.33 | 6.52 | 5.82 | 5.92 | 5.92 | -4.05% | 84,372 |
Jul 1, 2025 | 5.88 | 6.43 | 5.88 | 6.17 | 6.17 | 3.35% | 70,033 |
Jun 30, 2025 | 6.71 | 7.24 | 5.69 | 5.97 | 5.97 | -9.68% | 212,143 |
Jun 27, 2025 | 6.68 | 7.85 | 6.40 | 6.61 | 6.61 | -6.24% | 268,867 |
Jun 26, 2025 | 7.40 | 8.00 | 6.24 | 7.05 | 7.05 | -10.48% | 431,993 |
Jun 25, 2025 | 7.19 | 8.00 | 7.19 | 7.88 | 7.88 | 4.44% | 227,155 |
Jun 24, 2025 | 7.57 | 7.91 | 6.90 | 7.54 | 7.54 | 1.55% | 250,937 |
Jun 23, 2025 | 8.79 | 9.69 | 7.25 | 7.43 | 7.43 | -20.16% | 460,455 |
Jun 20, 2025 | 8.25 | 9.30 | 8.17 | 9.30 | 9.30 | 14.96% | 432,147 |
Jun 18, 2025 | 7.62 | 8.38 | 7.33 | 8.09 | 8.09 | 7.29% | 270,317 |
Jun 17, 2025 | 7.02 | 7.91 | 7.02 | 7.54 | 7.54 | 5.01% | 544,901 |
Jun 16, 2025 | 6.21 | 7.44 | 6.21 | 7.18 | 7.18 | 13.25% | 558,365 |
Jun 13, 2025 | 6.95 | 7.21 | 6.13 | 6.34 | 6.34 | -13.03% | 638,579 |
Jun 12, 2025 | 6.83 | 7.58 | 6.10 | 7.29 | 7.29 | 4.74% | 635,879 |
Jun 11, 2025 | 6.45 | 7.38 | 5.89 | 6.96 | 6.96 | 11.36% | 486,370 |
Jun 10, 2025 | 5.50 | 6.91 | 5.32 | 6.25 | 6.25 | 21.12% | 611,691 |
Jun 9, 2025 | 6.12 | 6.20 | 4.61 | 5.16 | 5.16 | -12.69% | 298,693 |
Jun 6, 2025 | 6.37 | 6.70 | 5.66 | 5.91 | 5.91 | -6.04% | 224,904 |
Jun 5, 2025 | 6.26 | 6.63 | 6.02 | 6.29 | 6.29 | -2.18% | 308,939 |
Jun 4, 2025 | 7.05 | 7.62 | 6.40 | 6.43 | 6.43 | -9.56% | 368,500 |
Jun 3, 2025 | 8.98 | 9.16 | 6.88 | 7.11 | 7.11 | -22.38% | 855,343 |
Jun 2, 2025 | 9.03 | 9.44 | 7.57 | 9.16 | 9.16 | 1.55% | 924,755 |
May 30, 2025 | 8.19 | 9.70 | 7.75 | 9.02 | 9.02 | 10.27% | 542,896 |
May 29, 2025 | 8.88 | 9.00 | 8.18 | 8.18 | 8.18 | -7.05% | 736,783 |
May 28, 2025 | 8.56 | 9.09 | 8.14 | 8.80 | 8.80 | 2.80% | 881,230 |
May 27, 2025 | 9.26 | 9.71 | 8.42 | 8.56 | 8.56 | 0.35% | 644,991 |
May 23, 2025 | 9.47 | 10.09 | 8.01 | 8.53 | 8.53 | -12.33% | 798,176 |
May 22, 2025 | 8.88 | 10.01 | 8.41 | 9.73 | 9.73 | 9.45% | 741,139 |
May 21, 2025 | 7.45 | 9.25 | 7.00 | 8.89 | 8.89 | 14.71% | 779,591 |
May 20, 2025 | 8.43 | 9.97 | 7.30 | 7.75 | 7.75 | -14.17% | 850,631 |
May 19, 2025 | 7.91 | 9.81 | 7.40 | 9.03 | 9.03 | 15.18% | 757,472 |
May 16, 2025 | 7.54 | 8.30 | 7.22 | 7.84 | 7.84 | 2.89% | 753,420 |
May 15, 2025 | 8.25 | 8.72 | 6.75 | 7.62 | 7.62 | -9.72% | 899,041 |
May 14, 2025 | 7.14 | 9.05 | 7.02 | 8.44 | 8.44 | 13.90% | 1,248,444 |
May 13, 2025 | 12.90 | 13.05 | 4.33 | 7.41 | 7.41 | -44.80% | 2,404,546 |
May 12, 2025 | 10.50 | 13.79 | 9.70 | 13.43 | 13.43 | 30.21% | 173,709 |
May 9, 2025 | 10.44 | 10.71 | 9.53 | 10.31 | 10.31 | 0.59% | 76,974 |
May 8, 2025 | 12.18 | 12.30 | 10.16 | 10.25 | 10.25 | -11.02% | 95,582 |
May 7, 2025 | 12.73 | 13.50 | 9.88 | 11.52 | 11.52 | -12.26% | 137,766 |
May 6, 2025 | 12.68 | 13.97 | 12.07 | 13.13 | 13.13 | 2.50% | 117,603 |
May 5, 2025 | 13.23 | 13.85 | 11.48 | 12.81 | 12.81 | -4.97% | 156,912 |
May 2, 2025 | 10.45 | 13.68 | 10.18 | 13.48 | 13.48 | 29.24% | 260,877 |
May 1, 2025 | 9.00 | 10.90 | 8.20 | 10.43 | 10.43 | 14.49% | 424,903 |
Apr 30, 2025 | 9.06 | 10.00 | 8.05 | 9.11 | 9.11 | -2.46% | 407,542 |