Zenas BioPharma Inc. (ZBIO)
8.13
0.11 (1.37%)
At close: Jan 15, 2025, 1:15 PM
ZBIO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.21 | 8.43 | 7.87 | 8.02 | -0.10 | -1.23% | 189,161 |
| 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 |
| Dec 16, 2024 | 9.30 | 9.43 | 8.60 | 8.77 | -0.15 | -1.68% | 399,315 |
| Dec 13, 2024 | 9.19 | 9.39 | 8.80 | 8.92 | -0.33 | -3.57% | 265,223 |
| Dec 12, 2024 | 9.25 | 9.49 | 8.96 | 9.25 | 0.09 | 0.98% | 345,416 |
| Dec 11, 2024 | 9.32 | 9.59 | 9.10 | 9.16 | -0.34 | -3.58% | 302,600 |
| Dec 10, 2024 | 9.93 | 10.21 | 8.89 | 9.50 | -0.52 | -5.19% | 582,764 |
| Dec 9, 2024 | 10.85 | 10.86 | 9.97 | 10.02 | -0.83 | -7.65% | 373,636 |
| Dec 6, 2024 | 10.74 | 11.39 | 10.55 | 10.85 | 0.35 | 3.33% | 462,000 |
| Dec 5, 2024 | 10.75 | 10.93 | 10.35 | 10.50 | 0.66 | 6.71% | 428,238 |
| Dec 4, 2024 | 10.63 | 10.63 | 9.80 | 9.84 | -0.89 | -8.29% | 383,820 |
| Dec 3, 2024 | 11.11 | 11.21 | 10.56 | 10.73 | -0.47 | -4.20% | 286,242 |
| Dec 2, 2024 | 11.59 | 11.77 | 10.80 | 11.20 | -0.31 | -2.69% | 285,600 |
| Nov 29, 2024 | 11.75 | 11.87 | 11.42 | 11.51 | -0.24 | -2.04% | 131,000 |
| Nov 27, 2024 | 11.46 | 11.97 | 11.14 | 11.75 | 0.32 | 2.80% | 784,645 |
| Nov 26, 2024 | 11.81 | 11.81 | 10.87 | 11.43 | 0.14 | 1.24% | 406,900 |
| Nov 25, 2024 | 12.00 | 12.05 | 10.49 | 11.29 | -0.71 | -5.92% | 271,700 |
| Nov 22, 2024 | 10.05 | 12.37 | 9.45 | 12.00 | 1.56 | 14.94% | 785,100 |
| Nov 21, 2024 | 12.85 | 13.39 | 10.05 | 10.44 | -2.01 | -16.14% | 273,555 |
| Nov 20, 2024 | 14.42 | 14.61 | 11.65 | 12.45 | -2.05 | -14.14% | 418,917 |
| Nov 19, 2024 | 15.10 | 15.10 | 12.88 | 14.50 | -0.59 | -3.91% | 324,700 |
| Nov 18, 2024 | 17.00 | 18.23 | 13.73 | 15.09 | -2.02 | -11.81% | 299,217 |
| Nov 15, 2024 | 18.58 | 19.50 | 16.71 | 17.11 | -1.62 | -8.65% | 138,356 |
| Nov 14, 2024 | 18.97 | 20.50 | 18.60 | 18.73 | -0.37 | -1.94% | 46,700 |
| Nov 13, 2024 | 20.61 | 22.29 | 19.10 | 19.10 | -1.51 | -7.33% | 77,649 |
| Nov 12, 2024 | 21.08 | 22.48 | 20.25 | 20.61 | -0.66 | -3.10% | 77,900 |
| Nov 11, 2024 | 21.00 | 23.44 | 20.70 | 21.27 | 0.27 | 1.29% | 94,900 |
| Nov 8, 2024 | 21.00 | 21.82 | 20.64 | 21.00 | 0.08 | 0.38% | 62,139 |
| Nov 7, 2024 | 20.98 | 21.50 | 20.28 | 20.92 | 0.10 | 0.48% | 97,721 |
| Nov 6, 2024 | 20.99 | 22.00 | 19.19 | 20.82 | -0.09 | -0.43% | 142,800 |
| Nov 5, 2024 | 19.82 | 21.19 | 19.39 | 20.91 | 0.96 | 4.81% | 93,200 |
| Nov 4, 2024 | 20.31 | 21.10 | 19.40 | 19.95 | -0.52 | -2.54% | 57,340 |
| Nov 1, 2024 | 21.30 | 21.46 | 20.21 | 20.47 | -0.77 | -3.63% | 74,800 |
| Oct 31, 2024 | 21.31 | 22.00 | 20.54 | 21.24 | 0.24 | 1.14% | 110,003 |