Zenas BioPharma Inc. (ZBIO)
6.60
-0.41 (-5.85%)
At close: Mar 03, 2025, 3:59 PM
6.26
-5.15%
After-hours: Mar 03, 2025, 05:53 PM EST
ZBIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 6.98 | 7.19 | 6.60 | 6.64 | -0.37 | -5.28% | 134,473 |
| Feb 28, 2025 | 6.56 | 7.05 | 6.41 | 7.01 | 0.40 | 6.05% | 67,322 |
| Feb 27, 2025 | 6.76 | 7.10 | 6.58 | 6.61 | -0.14 | -2.07% | 77,511 |
| Feb 26, 2025 | 7.10 | 7.20 | 6.63 | 6.75 | -0.27 | -3.85% | 91,301 |
| Feb 25, 2025 | 7.02 | 7.61 | 6.98 | 7.02 | 0.01 | 0.14% | 84,400 |
| Feb 24, 2025 | 7.62 | 7.69 | 7.00 | 7.01 | -0.82 | -10.47% | 85,522 |
| Feb 21, 2025 | 7.99 | 8.30 | 7.49 | 7.83 | 0.02 | 0.26% | 172,600 |
| Feb 20, 2025 | 6.80 | 7.81 | 6.80 | 7.81 | 1.38 | 21.46% | 201,600 |
| Feb 19, 2025 | 6.72 | 7.13 | 6.37 | 6.43 | -0.22 | -3.31% | 171,225 |
| Feb 18, 2025 | 6.90 | 7.22 | 6.54 | 6.65 | -0.32 | -4.59% | 164,900 |
| Feb 14, 2025 | 7.07 | 7.25 | 6.88 | 6.97 | -0.17 | -2.38% | 114,900 |
| Feb 13, 2025 | 7.21 | 7.41 | 7.06 | 7.14 | -0.07 | -0.97% | 96,100 |
| Feb 12, 2025 | 7.72 | 7.72 | 7.06 | 7.21 | -0.06 | -0.83% | 138,400 |
| Feb 11, 2025 | 7.48 | 7.48 | 7.25 | 7.27 | -0.30 | -3.96% | 159,400 |
| Feb 10, 2025 | 7.73 | 7.84 | 7.39 | 7.57 | -0.14 | -1.82% | 138,500 |
| Feb 7, 2025 | 7.82 | 7.96 | 7.44 | 7.71 | -0.14 | -1.78% | 209,200 |
| Feb 6, 2025 | 8.01 | 8.09 | 7.70 | 7.85 | -0.07 | -0.88% | 131,371 |
| Feb 5, 2025 | 7.54 | 8.04 | 7.32 | 7.92 | 0.26 | 3.39% | 209,637 |
| Feb 4, 2025 | 7.60 | 7.85 | 7.36 | 7.66 | 0.25 | 3.37% | 247,100 |
| Feb 3, 2025 | 7.69 | 8.11 | 7.25 | 7.41 | -0.61 | -7.61% | 218,250 |
| Jan 31, 2025 | 7.53 | 8.27 | 7.42 | 8.02 | 0.40 | 5.25% | 192,648 |
| Jan 30, 2025 | 7.35 | 7.99 | 6.89 | 7.62 | 0.33 | 4.53% | 543,840 |
| Jan 29, 2025 | 6.47 | 7.59 | 6.44 | 7.29 | 0.86 | 13.37% | 292,746 |
| Jan 28, 2025 | 6.75 | 6.88 | 5.83 | 6.43 | -0.28 | -4.17% | 355,400 |
| Jan 27, 2025 | 7.70 | 7.80 | 6.71 | 6.71 | -1.02 | -13.20% | 197,700 |
| Jan 24, 2025 | 8.38 | 8.50 | 7.66 | 7.73 | -0.65 | -7.76% | 185,500 |
| Jan 23, 2025 | 8.26 | 8.65 | 8.05 | 8.38 | 0.05 | 0.60% | 166,300 |
| Jan 22, 2025 | 8.53 | 8.83 | 8.22 | 8.33 | -0.07 | -0.83% | 214,808 |
| Jan 21, 2025 | 7.98 | 8.58 | 7.84 | 8.40 | 0.55 | 7.01% | 228,947 |
| Jan 17, 2025 | 7.80 | 7.99 | 7.68 | 7.85 | 0.07 | 0.90% | 112,524 |
| Jan 16, 2025 | 8.18 | 8.18 | 7.69 | 7.78 | -0.33 | -4.07% | 110,000 |
| Jan 15, 2025 | 7.98 | 8.23 | 7.79 | 8.11 | 0.09 | 1.12% | 65,635 |
| Jan 14, 2025 | 8.21 | 8.43 | 7.87 | 8.02 | -0.10 | -1.23% | 190,708 |
| Jan 13, 2025 | 7.92 | 8.19 | 7.50 | 8.12 | 0.00 | 0.00% | 172,439 |
| Jan 10, 2025 | 9.15 | 9.15 | 7.93 | 8.12 | -1.16 | -12.50% | 216,800 |
| Jan 8, 2025 | 9.68 | 10.12 | 9.19 | 9.28 | -0.49 | -5.02% | 204,778 |
| Jan 7, 2025 | 10.13 | 10.60 | 9.71 | 9.77 | -0.36 | -3.55% | 231,900 |
| Jan 6, 2025 | 9.81 | 10.95 | 9.41 | 10.13 | 0.30 | 3.05% | 280,700 |
| Jan 3, 2025 | 9.07 | 10.07 | 8.76 | 9.83 | 0.82 | 9.10% | 195,228 |
| Jan 2, 2025 | 8.26 | 9.41 | 8.26 | 9.01 | 0.82 | 10.01% | 175,740 |
| Dec 31, 2024 | 9.00 | 9.67 | 7.79 | 8.19 | -0.80 | -8.90% | 391,208 |
| Dec 30, 2024 | 9.78 | 9.97 | 8.91 | 8.99 | -0.85 | -8.64% | 193,305 |
| Dec 27, 2024 | 9.97 | 10.22 | 9.43 | 9.84 | -0.21 | -2.09% | 119,132 |
| Dec 26, 2024 | 9.86 | 10.26 | 9.61 | 10.05 | 0.30 | 3.08% | 178,231 |
| Dec 24, 2024 | 9.54 | 9.77 | 9.38 | 9.75 | 0.18 | 1.88% | 157,037 |
| Dec 23, 2024 | 10.12 | 10.17 | 9.48 | 9.57 | -0.44 | -4.40% | 340,437 |
| Dec 20, 2024 | 9.71 | 10.38 | 9.31 | 10.01 | 0.25 | 2.56% | 3,634,500 |
| Dec 19, 2024 | 9.13 | 9.92 | 9.03 | 9.76 | 0.55 | 5.97% | 437,200 |
| Dec 18, 2024 | 9.63 | 9.63 | 8.87 | 9.21 | -0.27 | -2.85% | 395,702 |
| Dec 17, 2024 | 8.79 | 9.51 | 8.33 | 9.48 | 0.71 | 8.10% | 712,931 |