Zenas BioPharma, Inc. (ZBIO)
NASDAQ: ZBIO · Real-Time Price · USD
16.60
-0.11 (-0.66%)
Aug 14, 2025, 1:40 PM - Market open
Zenas BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.62 | 16.70 | 15.61 | 16.46 | - | -1.50% | 23,934 |
| Aug 13, 2025 | 16.20 | 16.95 | 16.08 | 16.71 | 16.71 | 5.09% | 77,950 |
| Aug 12, 2025 | 14.51 | 16.17 | 14.51 | 15.90 | 15.90 | 6.68% | 98,042 |
| Aug 11, 2025 | 14.76 | 15.25 | 14.39 | 14.91 | 14.91 | 1.88% | 87,750 |
| Aug 8, 2025 | 14.81 | 14.81 | 13.99 | 14.63 | 14.63 | -1.15% | 84,361 |
| Aug 7, 2025 | 15.61 | 15.65 | 14.04 | 14.80 | 14.80 | -5.73% | 175,169 |
| Aug 6, 2025 | 15.98 | 16.38 | 15.00 | 15.70 | 15.70 | -2.42% | 117,196 |
| Aug 5, 2025 | 16.77 | 16.77 | 15.32 | 16.09 | 16.09 | -4.28% | 144,470 |
| Aug 4, 2025 | 15.62 | 17.05 | 15.20 | 16.81 | 16.81 | 9.09% | 166,617 |
| Aug 1, 2025 | 15.39 | 15.99 | 15.02 | 15.41 | 15.41 | -1.91% | 164,595 |
| Jul 31, 2025 | 15.61 | 16.10 | 15.30 | 15.71 | 15.71 | -0.25% | 75,665 |
| Jul 30, 2025 | 16.29 | 16.73 | 15.07 | 15.75 | 15.75 | -1.87% | 114,615 |
| Jul 29, 2025 | 16.66 | 16.66 | 15.38 | 16.05 | 16.05 | -2.43% | 160,515 |
| Jul 28, 2025 | 15.77 | 16.62 | 15.19 | 16.45 | 16.45 | 5.04% | 120,382 |
| Jul 25, 2025 | 16.00 | 16.50 | 15.14 | 15.66 | 15.66 | -4.04% | 164,372 |
| Jul 24, 2025 | 15.69 | 16.67 | 15.44 | 16.32 | 16.32 | 4.48% | 222,565 |
| Jul 23, 2025 | 14.55 | 15.63 | 14.31 | 15.62 | 15.62 | 9.15% | 165,580 |
| Jul 22, 2025 | 14.32 | 14.59 | 13.81 | 14.31 | 14.31 | 0.14% | 100,979 |
| Jul 21, 2025 | 13.73 | 14.39 | 13.61 | 14.29 | 14.29 | 4.08% | 85,244 |
| Jul 18, 2025 | 13.43 | 14.00 | 13.07 | 13.73 | 13.73 | 4.17% | 106,941 |
| Jul 17, 2025 | 13.12 | 13.44 | 12.80 | 13.18 | 13.18 | 0.84% | 109,593 |
| Jul 16, 2025 | 12.35 | 13.18 | 12.21 | 13.07 | 13.07 | 5.83% | 95,058 |
| Jul 15, 2025 | 13.12 | 13.53 | 11.70 | 12.35 | 12.35 | -3.67% | 298,810 |
| Jul 14, 2025 | 11.24 | 12.97 | 11.10 | 12.82 | 12.82 | 14.67% | 234,247 |
| Jul 11, 2025 | 11.95 | 12.00 | 11.00 | 11.18 | 11.18 | -7.37% | 100,668 |
| Jul 10, 2025 | 10.53 | 12.12 | 10.42 | 12.07 | 12.07 | 15.06% | 256,281 |
| Jul 9, 2025 | 10.10 | 10.60 | 9.98 | 10.49 | 10.49 | 5.22% | 271,960 |
| Jul 8, 2025 | 9.88 | 10.35 | 9.85 | 9.97 | 9.97 | 1.84% | 163,224 |
| Jul 7, 2025 | 9.88 | 10.13 | 9.32 | 9.79 | 9.79 | -2.39% | 117,263 |
| Jul 3, 2025 | 10.88 | 10.88 | 9.21 | 10.03 | 10.03 | -1.86% | 145,704 |
| Jul 2, 2025 | 9.20 | 10.25 | 8.91 | 10.22 | 10.22 | 11.82% | 194,449 |
| Jul 1, 2025 | 9.64 | 9.80 | 9.11 | 9.14 | 9.14 | -5.68% | 260,157 |
| Jun 30, 2025 | 9.61 | 9.86 | 9.41 | 9.69 | 9.69 | 1.15% | 165,539 |
| Jun 27, 2025 | 10.09 | 10.20 | 9.49 | 9.58 | 9.58 | -5.62% | 488,978 |
| Jun 26, 2025 | 10.19 | 10.88 | 9.95 | 10.15 | 10.15 | -0.39% | 145,372 |
| Jun 25, 2025 | 10.14 | 10.55 | 9.45 | 10.19 | 10.19 | 1.70% | 120,988 |
| Jun 24, 2025 | 9.47 | 10.18 | 9.27 | 10.02 | 10.02 | 5.81% | 179,850 |
| Jun 23, 2025 | 9.09 | 9.74 | 9.00 | 9.47 | 9.47 | 3.05% | 113,673 |
| Jun 20, 2025 | 9.50 | 9.69 | 9.16 | 9.19 | 9.19 | -1.29% | 180,099 |
| Jun 18, 2025 | 9.68 | 9.76 | 9.10 | 9.31 | 9.31 | -3.82% | 130,927 |
| Jun 17, 2025 | 10.02 | 10.68 | 9.68 | 9.68 | 9.68 | -2.91% | 176,011 |
| Jun 16, 2025 | 10.10 | 10.69 | 9.70 | 9.97 | 9.97 | -3.48% | 137,572 |
| Jun 13, 2025 | 11.20 | 11.48 | 10.21 | 10.33 | 10.33 | -8.75% | 172,781 |
| Jun 12, 2025 | 11.91 | 12.38 | 11.30 | 11.32 | 11.32 | -6.52% | 88,912 |
| Jun 11, 2025 | 11.94 | 12.50 | 11.65 | 12.11 | 12.11 | 1.42% | 1,080,693 |
| Jun 10, 2025 | 12.00 | 12.56 | 11.83 | 11.94 | 11.94 | 0.17% | 190,698 |
| Jun 9, 2025 | 11.61 | 11.97 | 11.35 | 11.92 | 11.92 | 7.19% | 184,442 |
| Jun 6, 2025 | 9.76 | 11.28 | 9.61 | 11.12 | 11.12 | 15.71% | 198,092 |
| Jun 5, 2025 | 9.42 | 9.82 | 9.10 | 9.61 | 9.61 | 0.63% | 105,394 |
| Jun 4, 2025 | 9.42 | 9.80 | 9.37 | 9.55 | 9.55 | 0.32% | 102,829 |