Zenas BioPharma Inc. (ZBIO)
NASDAQ: ZBIO
· Real-Time Price · USD
19.57
2.59 (15.25%)
At close: Sep 05, 2025, 3:04 PM
ZBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.05 | 17.33 | 16.36 | 16.98 | 16.98 | -0.93% | 161,572 |
| Sep 3, 2025 | 17.52 | 18.29 | 16.92 | 17.14 | 17.14 | -2.17% | 261,600 |
| Sep 2, 2025 | 16.23 | 17.79 | 16.11 | 17.52 | 17.52 | 9.50% | 337,848 |
| Aug 29, 2025 | 16.30 | 16.32 | 15.82 | 16.00 | 16.00 | -1.60% | 143,136 |
| Aug 28, 2025 | 16.91 | 16.91 | 16.17 | 16.26 | 16.26 | -2.69% | 99,604 |
| Aug 27, 2025 | 16.96 | 17.08 | 16.16 | 16.71 | 16.71 | -1.71% | 130,600 |
| Aug 26, 2025 | 16.73 | 17.15 | 16.50 | 17.00 | 17.00 | 2.66% | 95,700 |
| Aug 25, 2025 | 17.15 | 17.25 | 16.56 | 16.56 | 16.56 | -3.16% | 155,034 |
| Aug 22, 2025 | 17.23 | 17.70 | 16.20 | 17.10 | 17.10 | 1.00% | 231,632 |
| Aug 21, 2025 | 15.74 | 17.59 | 15.70 | 16.93 | 16.93 | 3.74% | 190,300 |
| Aug 20, 2025 | 15.76 | 16.80 | 15.07 | 16.32 | 16.32 | 2.97% | 481,133 |
| Aug 19, 2025 | 17.18 | 17.19 | 15.59 | 15.85 | 15.85 | -8.28% | 252,200 |
| Aug 18, 2025 | 16.88 | 18.24 | 16.46 | 17.28 | 17.28 | 2.73% | 329,400 |
| Aug 15, 2025 | 16.88 | 17.00 | 16.14 | 16.82 | 16.82 | 0.36% | 128,600 |
| Aug 14, 2025 | 16.62 | 16.95 | 15.61 | 16.76 | 16.76 | 0.30% | 79,222 |
| Aug 13, 2025 | 16.20 | 16.95 | 16.08 | 16.71 | 16.71 | 5.09% | 78,000 |
| Aug 12, 2025 | 14.51 | 16.17 | 14.51 | 15.90 | 15.90 | 6.64% | 98,042 |
| Aug 11, 2025 | 14.76 | 15.25 | 14.39 | 14.91 | 14.91 | 1.91% | 87,800 |
| Aug 8, 2025 | 14.81 | 14.81 | 13.99 | 14.63 | 14.63 | -1.15% | 84,400 |
| Aug 7, 2025 | 15.61 | 15.65 | 14.04 | 14.80 | 14.80 | -5.73% | 175,200 |