Zenas BioPharma, Inc. - Common Stock (ZBIO)
13.18
+0.11 (0.84%)
NASDAQ · Last Trade: Jul 18th, 1:08 AM EDT
Historical Prices For Zenas BioPharma, Inc. - Common Stock (ZBIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 13.12 | 13.44 | 12.80 | 13.18 | 109,593 | 13.18 |
| 7/16/2025 | 12.35 | 13.18 | 12.21 | 13.07 | 95,058 | 13.07 |
| 7/15/2025 | 13.12 | 13.53 | 11.70 | 12.35 | 298,810 | 12.35 |
| 7/14/2025 | 11.24 | 12.97 | 11.10 | 12.82 | 234,247 | 12.82 |
| 7/11/2025 | 11.95 | 12.00 | 11.00 | 11.18 | 100,668 | 11.18 |
| 7/10/2025 | 10.53 | 12.12 | 10.42 | 12.07 | 256,281 | 12.07 |
| 7/09/2025 | 10.10 | 10.60 | 9.98 | 10.49 | 271,960 | 10.49 |
| 7/08/2025 | 9.88 | 10.35 | 9.85 | 9.97 | 163,224 | 9.97 |
| 7/07/2025 | 9.88 | 10.13 | 9.32 | 9.79 | 117,263 | 9.79 |
| 7/03/2025 | 10.88 | 10.88 | 9.21 | 10.03 | 145,704 | 10.03 |
| 7/02/2025 | 9.20 | 9.87 | 8.91 | 10.22 | 194,447 | 10.22 |
| 7/01/2025 | 9.64 | 9.80 | 9.11 | 9.14 | 260,157 | 9.14 |
| 6/30/2025 | 9.61 | 9.86 | 9.41 | 9.69 | 165,539 | 9.69 |
| 6/27/2025 | 10.09 | 10.20 | 9.49 | 9.58 | 488,978 | 9.58 |
| 6/26/2025 | 10.19 | 10.88 | 9.95 | 10.15 | 145,372 | 10.15 |
| 6/25/2025 | 10.14 | 10.55 | 9.45 | 10.19 | 120,988 | 10.19 |
| 6/24/2025 | 9.47 | 10.18 | 9.27 | 10.02 | 179,850 | 10.02 |
| 6/23/2025 | 9.09 | 9.73 | 9.00 | 9.47 | 113,671 | 9.47 |
| 6/20/2025 | 9.50 | 9.69 | 9.16 | 9.19 | 180,099 | 9.19 |
| 6/18/2025 | 9.68 | 9.76 | 9.10 | 9.31 | 130,927 | 9.31 |
| 6/17/2025 | 10.02 | 10.68 | 9.68 | 9.68 | 176,011 | 9.68 |
| 6/16/2025 | 10.10 | 10.69 | 9.70 | 9.97 | 137,572 | 9.97 |
| 6/13/2025 | 11.20 | 11.48 | 10.21 | 10.33 | 172,781 | 10.33 |
| 6/12/2025 | 11.91 | 12.38 | 11.30 | 11.32 | 88,762 | 11.32 |
| 6/11/2025 | 11.94 | 12.50 | 11.65 | 12.11 | 1,080,693 | 12.11 |
| 6/10/2025 | 12.00 | 12.56 | 11.83 | 11.94 | 190,698 | 11.94 |
| 6/09/2025 | 11.61 | 11.97 | 11.35 | 11.92 | 184,442 | 11.92 |
| 6/06/2025 | 9.76 | 11.28 | 9.61 | 11.12 | 198,092 | 11.12 |
| 6/05/2025 | 9.42 | 9.82 | 9.10 | 9.61 | 105,394 | 9.61 |
| 6/04/2025 | 9.42 | 9.79 | 9.37 | 9.55 | 102,829 | 9.55 |
| 6/03/2025 | 10.02 | 10.32 | 9.46 | 9.52 | 147,304 | 9.52 |
| 6/02/2025 | 9.48 | 10.22 | 8.93 | 10.06 | 396,139 | 10.06 |
| 5/30/2025 | 10.00 | 10.00 | 9.23 | 9.52 | 84,868 | 9.52 |
| 5/29/2025 | 9.43 | 10.90 | 9.31 | 10.00 | 210,388 | 10.00 |
| 5/28/2025 | 10.56 | 10.56 | 8.91 | 9.23 | 145,070 | 9.23 |
| 5/27/2025 | 11.66 | 11.85 | 10.25 | 10.56 | 116,333 | 10.56 |
| 5/23/2025 | 11.17 | 11.70 | 11.07 | 11.43 | 101,562 | 11.43 |
| 5/22/2025 | 10.73 | 11.66 | 10.67 | 11.45 | 85,488 | 11.45 |
| 5/21/2025 | 11.70 | 11.84 | 10.58 | 10.94 | 121,448 | 10.94 |
| 5/20/2025 | 11.19 | 11.56 | 10.69 | 11.48 | 113,792 | 11.48 |
| 5/19/2025 | 10.45 | 11.26 | 10.16 | 11.01 | 82,643 | 11.01 |
| 5/16/2025 | 9.75 | 10.64 | 9.70 | 10.47 | 113,261 | 10.47 |
| 5/15/2025 | 9.12 | 10.03 | 8.86 | 9.74 | 195,804 | 9.74 |
| 5/14/2025 | 8.99 | 9.24 | 8.53 | 8.68 | 97,506 | 8.68 |
| 5/13/2025 | 10.16 | 10.18 | 9.04 | 9.09 | 91,510 | 9.09 |
| 5/12/2025 | 9.50 | 10.62 | 9.50 | 9.74 | 151,419 | 9.74 |
| 5/09/2025 | 9.21 | 9.85 | 9.00 | 9.05 | 86,435 | 9.05 |
| 5/08/2025 | 8.60 | 9.93 | 8.60 | 9.29 | 129,392 | 9.29 |
| 5/07/2025 | 9.03 | 9.25 | 8.51 | 8.72 | 139,280 | 8.72 |
| 5/06/2025 | 11.01 | 11.81 | 8.96 | 9.03 | 311,880 | 9.03 |
| 5/05/2025 | 11.61 | 12.05 | 11.23 | 11.24 | 111,968 | 11.24 |
| 5/02/2025 | 11.53 | 12.40 | 11.53 | 11.92 | 111,593 | 11.92 |
| 5/01/2025 | 11.58 | 11.72 | 10.36 | 11.56 | 193,471 | 11.56 |
| 4/30/2025 | 10.86 | 11.75 | 10.55 | 11.58 | 148,820 | 11.58 |
| 4/29/2025 | 9.85 | 11.25 | 9.80 | 11.20 | 167,665 | 11.20 |
| 4/28/2025 | 9.99 | 10.63 | 9.86 | 9.95 | 132,041 | 9.95 |
| 4/25/2025 | 9.95 | 10.49 | 9.60 | 10.02 | 79,751 | 10.02 |
| 4/24/2025 | 9.77 | 10.14 | 9.39 | 9.98 | 110,764 | 9.98 |
| 4/23/2025 | 9.79 | 10.49 | 9.76 | 9.91 | 142,698 | 9.91 |
| 4/22/2025 | 9.88 | 10.31 | 9.47 | 9.80 | 275,428 | 9.80 |
| 4/21/2025 | 8.74 | 9.86 | 8.55 | 9.75 | 180,994 | 9.75 |