Zenas BioPharma, Inc. (ZBIO)
NASDAQ: ZBIO · Real-Time Price · USD
9.74
+0.69 (7.62%)
At close: May 12, 2025, 4:00 PM
10.23
+0.49 (5.03%)
After-hours: May 12, 2025, 4:38 PM EDT
Zenas BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.50 | 10.62 | 9.50 | 9.74 | 9.74 | 7.62% | 151,417 |
| May 9, 2025 | 9.21 | 9.85 | 9.00 | 9.05 | 9.05 | -2.58% | 86,435 |
| May 8, 2025 | 8.60 | 9.93 | 8.60 | 9.29 | 9.29 | 6.54% | 129,392 |
| May 7, 2025 | 9.03 | 9.25 | 8.51 | 8.72 | 8.72 | -3.38% | 139,280 |
| May 6, 2025 | 11.01 | 11.81 | 8.97 | 9.03 | 9.03 | -19.71% | 311,900 |
| May 5, 2025 | 11.61 | 12.05 | 11.23 | 11.24 | 11.24 | -5.70% | 111,968 |
| May 2, 2025 | 11.53 | 12.41 | 11.53 | 11.92 | 11.92 | 3.11% | 111,593 |
| May 1, 2025 | 11.58 | 11.72 | 10.36 | 11.56 | 11.56 | -0.17% | 193,471 |
| Apr 30, 2025 | 10.86 | 11.75 | 10.55 | 11.58 | 11.58 | 3.39% | 148,870 |
| Apr 29, 2025 | 9.85 | 11.25 | 9.81 | 11.20 | 11.20 | 12.56% | 167,665 |
| Apr 28, 2025 | 9.99 | 10.63 | 9.86 | 9.95 | 9.95 | -0.70% | 132,041 |
| Apr 25, 2025 | 9.95 | 10.49 | 9.60 | 10.02 | 10.02 | 0.40% | 79,751 |
| Apr 24, 2025 | 9.77 | 10.14 | 9.39 | 9.98 | 9.98 | 0.71% | 110,764 |
| Apr 23, 2025 | 9.79 | 10.49 | 9.76 | 9.91 | 9.91 | 1.07% | 142,698 |
| Apr 22, 2025 | 9.88 | 10.32 | 9.47 | 9.81 | 9.81 | 0.56% | 275,528 |
| Apr 21, 2025 | 8.74 | 9.86 | 8.55 | 9.75 | 9.75 | 9.30% | 181,036 |
| Apr 17, 2025 | 8.27 | 9.01 | 8.16 | 8.92 | 8.92 | 7.08% | 77,263 |
| Apr 16, 2025 | 8.56 | 8.77 | 8.09 | 8.33 | 8.33 | -4.47% | 79,923 |
| Apr 15, 2025 | 8.42 | 9.14 | 8.42 | 8.72 | 8.72 | 2.59% | 286,836 |
| Apr 14, 2025 | 8.12 | 8.63 | 7.34 | 8.50 | 8.50 | 7.19% | 148,494 |
| Apr 11, 2025 | 6.94 | 8.03 | 6.84 | 7.93 | 7.93 | 16.96% | 179,464 |
| Apr 10, 2025 | 7.13 | 7.42 | 6.29 | 6.78 | 6.78 | -9.48% | 203,487 |
| Apr 9, 2025 | 6.71 | 7.57 | 6.11 | 7.49 | 7.49 | 10.64% | 334,577 |
| Apr 8, 2025 | 7.97 | 7.97 | 6.69 | 6.77 | 6.77 | -12.65% | 523,993 |
| Apr 7, 2025 | 7.25 | 8.07 | 6.75 | 7.75 | 7.75 | 0.52% | 620,844 |
| Apr 4, 2025 | 7.93 | 8.11 | 7.20 | 7.71 | 7.71 | -1.15% | 210,795 |
| Apr 3, 2025 | 8.17 | 8.17 | 7.62 | 7.80 | 7.80 | -7.47% | 215,416 |
| Apr 2, 2025 | 7.29 | 8.48 | 7.11 | 8.43 | 8.43 | 10.92% | 237,098 |
| Apr 1, 2025 | 7.77 | 8.12 | 7.40 | 7.60 | 7.60 | -3.80% | 184,825 |
| Mar 31, 2025 | 7.93 | 8.23 | 7.57 | 7.90 | 7.90 | -3.30% | 159,268 |
| Mar 28, 2025 | 8.02 | 8.52 | 8.00 | 8.17 | 8.17 | 1.74% | 93,116 |
| Mar 27, 2025 | 7.99 | 8.05 | 7.57 | 8.03 | 8.03 | -0.37% | 174,517 |
| Mar 26, 2025 | 9.03 | 9.10 | 7.84 | 8.06 | 8.06 | -11.53% | 257,546 |
| Mar 25, 2025 | 9.36 | 9.83 | 8.85 | 9.11 | 9.11 | -2.15% | 924,055 |
| Mar 24, 2025 | 8.66 | 9.37 | 8.35 | 9.31 | 9.31 | 11.76% | 135,716 |
| Mar 21, 2025 | 8.44 | 8.82 | 8.21 | 8.33 | 8.33 | -2.23% | 170,419 |
| Mar 20, 2025 | 8.52 | 8.96 | 8.15 | 8.52 | 8.52 | 3.27% | 194,975 |
| Mar 19, 2025 | 7.92 | 8.29 | 7.79 | 8.25 | 8.25 | 4.43% | 96,568 |
| Mar 18, 2025 | 8.24 | 8.30 | 7.65 | 7.90 | 7.90 | -6.29% | 148,393 |
| Mar 17, 2025 | 8.11 | 8.46 | 7.76 | 8.43 | 8.43 | 2.18% | 133,531 |
| Mar 14, 2025 | 8.84 | 9.08 | 8.10 | 8.25 | 8.25 | -5.50% | 176,216 |
| Mar 13, 2025 | 8.09 | 8.74 | 8.00 | 8.73 | 8.73 | 6.33% | 156,205 |
| Mar 12, 2025 | 7.49 | 8.30 | 7.15 | 8.21 | 8.21 | 13.24% | 250,007 |
| Mar 11, 2025 | 6.80 | 7.31 | 6.54 | 7.25 | 7.25 | 2.69% | 120,463 |
| Mar 10, 2025 | 7.53 | 7.75 | 6.90 | 7.06 | 7.06 | -5.23% | 228,111 |
| Mar 7, 2025 | 7.32 | 7.64 | 6.83 | 7.45 | 7.45 | 2.48% | 118,465 |
| Mar 6, 2025 | 6.89 | 7.39 | 6.83 | 7.27 | 7.27 | 4.45% | 116,932 |
| Mar 5, 2025 | 6.76 | 7.05 | 6.61 | 6.96 | 6.96 | 0.43% | 92,847 |
| Mar 4, 2025 | 6.52 | 6.96 | 6.13 | 6.93 | 6.93 | 4.37% | 113,324 |
| Mar 3, 2025 | 6.98 | 7.19 | 6.60 | 6.64 | 6.64 | -5.28% | 134,676 |