Zenas BioPharma, Inc. ZBIO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$27,94+0,97 (+3,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27,94 | +3,60 % | $26,89 | $29,23 | $26,55 | 881,90K |
| 2026-09-30 | $26,97 | +0,78 % | $26,99 | $28,38 | $26,54 | 623,20K |
| 2026-09-29 | $26,76 | -2,87 % | $27,30 | $27,61 | $26,18 | 440,60K |
| 2026-09-28 | $27,55 | +2,23 % | $27,07 | $28,23 | $26,45 | 615,30K |
| 2026-09-25 | $26,95 | -2,00 % | $27,44 | $28,50 | $25,90 | 747,80K |
| 2026-09-24 | $27,50 | -7,19 % | $29,51 | $30,12 | $25,70 | 962,90K |
| 2026-09-23 | $29,63 | -10,35 % | $33,09 | $33,09 | $29,53 | 525,10K |
| 2026-09-22 | $33,05 | +1,54 % | $32,55 | $33,84 | $32,15 | 452,80K |
| 2026-09-21 | $32,55 | +3,33 % | $31,62 | $33,19 | $31,00 | 414,50K |
| 2026-09-18 | $31,50 | -1,47 % | $32,04 | $32,04 | $31,25 | 2,52M |
| 2026-09-17 | $31,97 | -1,08 % | $32,78 | $33,48 | $31,55 | 527,80K |
| 2026-09-16 | $32,32 | +1,22 % | $31,89 | $33,23 | $31,58 | 746,40K |
| 2026-09-15 | $31,93 | +0,06 % | $32,06 | $32,06 | $30,27 | 716,00K |
| 2026-09-14 | $31,91 | +2,54 % | $31,00 | $32,00 | $30,66 | 634,60K |
| 2026-09-11 | $31,12 | +0,06 % | $31,48 | $32,31 | $31,12 | 421,70K |
| 2026-09-10 | $31,10 | -3,69 % | $31,88 | $31,89 | $30,73 | 646,90K |
| 2026-09-09 | $32,29 | -2,30 % | $33,02 | $33,53 | $32,08 | 385,40K |
| 2026-09-08 | $33,05 | +0,52 % | $32,65 | $33,84 | $32,31 | 441,20K |
| 2026-09-04 | $32,88 | -0,12 % | $32,66 | $33,29 | $32,38 | 452,70K |
| 2026-09-03 | $32,92 | -0,63 % | $33,42 | $33,66 | $32,37 | 515,10K |
| 2026-09-02 | $33,13 | +3,60 % | $32,21 | $33,40 | $31,93 | 757,50K |
| 2026-09-01 | $31,98 | -1,05 % | $32,20 | $32,73 | $31,55 | 432,30K |
| 2026-08-31 | $32,32 | +3,36 % | $31,51 | $32,77 | $29,88 | 527,70K |
| 2026-08-28 | $31,27 | -4,14 % | $32,27 | $32,38 | $31,19 | 439,10K |
| 2026-08-27 | $32,62 | -1,27 % | $32,81 | $33,69 | $32,38 | 659,00K |
| 2026-08-26 | $33,04 | -2,16 % | $33,80 | $33,99 | $31,91 | 651,60K |
| 2026-08-25 | $33,77 | +6,70 % | $32,00 | $33,78 | $31,65 | 633,50K |
| 2026-08-24 | $31,65 | -1,98 % | $32,40 | $32,48 | $30,95 | 481,70K |
| 2026-08-21 | $32,29 | +2,12 % | $31,83 | $32,79 | $31,45 | 808,70K |
| 2026-08-20 | $31,62 | +1,18 % | $30,72 | $32,20 | $29,50 | 1,17M |
| 2026-08-19 | $31,25 | -2,07 % | $32,80 | $32,89 | $30,92 | 2,70M |
| 2026-08-18 | $31,91 | +4,62 % | $30,22 | $31,96 | $30,22 | 659,80K |
| 2026-08-17 | $30,50 | +3,35 % | $29,95 | $30,81 | $28,72 | 490,10K |
| 2026-08-14 | $29,51 | +1,06 % | $28,76 | $30,31 | $28,16 | 630,00K |
| 2026-08-13 | $29,20 | -6,68 % | $30,39 | $31,00 | $27,81 | 881,50K |
| 2026-08-12 | $31,29 | -3,54 % | $32,05 | $32,97 | $31,12 | 461,60K |
| 2026-08-11 | $32,44 | +1,41 % | $31,43 | $32,88 | $30,71 | 1,07M |
| 2026-08-10 | $31,99 | -1,36 % | $32,24 | $32,69 | $31,60 | 409,90K |
| 2026-08-07 | $32,43 | +0,81 % | $32,85 | $33,08 | $31,65 | 264,00K |
| 2026-08-06 | $32,17 | +0,97 % | $31,51 | $33,00 | $31,32 | 676,90K |
| 2026-08-05 | $31,86 | +1,40 % | $31,93 | $32,38 | $31,23 | 411,00K |
| 2026-08-04 | $31,42 | +0,93 % | $31,09 | $31,73 | $30,45 | 378,10K |
| 2026-08-03 | $31,13 | -0,99 % | $32,08 | $32,18 | $30,33 | 429,30K |
| 2026-07-31 | $31,44 | -2,57 % | $32,69 | $32,95 | $30,60 | 452,20K |
| 2026-07-30 | $32,27 | +3,80 % | $31,37 | $32,96 | $30,75 | 738,00K |
| 2026-07-29 | $31,09 | -3,72 % | $32,43 | $32,43 | $30,25 | 625,60K |
| 2026-07-28 | $32,29 | -1,61 % | $32,64 | $33,30 | $31,81 | 773,80K |
| 2026-07-27 | $32,82 | +8,00 % | $30,91 | $33,42 | $30,85 | 1,15M |
| 2026-07-24 | $30,39 | -1,94 % | $31,30 | $31,30 | $30,09 | 558,90K |
| 2026-07-23 | $30,99 | -1,59 % | $31,04 | $31,56 | $30,30 | 402,00K |
| 2026-07-22 | $31,49 | -2,69 % | $32,15 | $32,35 | $31,01 | 1,17M |
| 2026-07-21 | $32,36 | +5,41 % | $31,00 | $34,05 | $30,77 | 1,63M |
| 2026-07-20 | $30,70 | +3,96 % | $29,68 | $31,62 | $29,01 | 885,40K |
| 2026-07-17 | $29,53 | +4,57 % | $28,07 | $30,26 | $27,70 | 769,40K |
| 2026-07-16 | $28,24 | -3,98 % | $29,36 | $29,58 | $27,52 | 884,10K |
| 2026-07-15 | $29,41 | +2,19 % | $28,46 | $29,48 | $27,46 | 611,30K |
| 2026-07-14 | $28,78 | +3,23 % | $28,42 | $28,94 | $27,39 | 692,30K |
| 2026-07-13 | $27,88 | -2,99 % | $28,23 | $28,69 | $27,34 | 857,10K |
| 2026-07-10 | $28,74 | -2,34 % | $29,43 | $29,43 | $26,95 | 960,00K |
| 2026-07-09 | $29,43 | +2,31 % | $28,77 | $30,00 | $28,76 | 671,10K |
| 2026-07-08 | $28,76 | +3,92 % | $27,36 | $28,84 | $26,55 | 795,90K |
| 2026-07-07 | $27,68 | +4,65 % | $26,49 | $27,90 | $25,88 | 898,50K |
| 2026-07-06 | $26,45 | -2,86 % | $26,90 | $27,54 | $26,41 | 605,30K |
| 2026-07-02 | $27,23 | -2,75 % | $28,08 | $29,25 | $27,09 | 1,38M |
| 2026-07-01 | $28,00 | +10,32 % | $25,49 | $29,00 | $25,48 | 2,38M |
| 2026-06-30 | $25,38 | -0,67 % | $25,90 | $25,90 | $25,13 | 867,70K |
| 2026-06-29 | $25,55 | -1,24 % | $25,87 | $25,94 | $24,76 | 1,73M |
| 2026-06-26 | $25,87 | +4,86 % | $24,26 | $26,00 | $23,90 | 3,50M |
| 2026-06-25 | $24,67 | +13,17 % | $21,96 | $24,92 | $21,94 | 1,59M |
| 2026-06-24 | $21,80 | +7,89 % | $20,23 | $22,05 | $20,13 | 789,20K |
| 2026-06-23 | $20,20 | -2,86 % | $20,54 | $21,25 | $20,18 | 513,40K |
| 2026-06-22 | $20,80 | +5,16 % | $20,20 | $20,97 | $19,99 | 643,30K |
| 2026-06-18 | $19,78 | +6,46 % | $18,93 | $19,88 | $18,72 | 2,13M |
| 2026-06-17 | $18,58 | +2,14 % | $18,29 | $19,13 | $18,06 | 602,60K |
| 2026-06-16 | $18,19 | -2,78 % | $18,76 | $19,42 | $17,87 | 392,10K |
| 2026-06-15 | $18,71 | -5,51 % | $20,61 | $20,87 | $18,27 | 511,90K |
| 2026-06-12 | $19,80 | +11,49 % | $17,78 | $20,10 | $17,77 | 1,32M |
| 2026-06-11 | $17,76 | -0,84 % | $18,07 | $18,39 | $17,53 | 607,00K |
| 2026-06-10 | $17,91 | -2,77 % | $18,42 | $19,00 | $17,74 | 432,80K |
| 2026-06-09 | $18,42 | +4,60 % | $17,79 | $18,55 | $17,38 | 334,30K |
| 2026-06-08 | $17,61 | +0,80 % | $17,50 | $17,90 | $16,77 | 504,60K |
| 2026-06-05 | $17,47 | -4,95 % | $18,33 | $18,92 | $17,40 | 493,90K |
| 2026-06-04 | $18,38 | +5,63 % | $17,47 | $19,00 | $17,40 | 508,40K |
| 2026-06-03 | $17,40 | +1,58 % | $17,29 | $17,78 | $17,05 | 415,80K |
| 2026-06-02 | $17,13 | -5,72 % | $17,78 | $18,11 | $16,90 | 634,00K |
| 2026-06-01 | $18,17 | -1,25 % | $18,20 | $18,60 | $17,34 | 636,70K |
| 2026-05-29 | $18,40 | -0,86 % | $18,56 | $19,00 | $18,14 | 724,80K |
| 2026-05-28 | $18,56 | +2,60 % | $18,28 | $19,21 | $17,70 | 733,80K |
| 2026-05-27 | $18,09 | -3,42 % | $18,68 | $19,00 | $18,00 | 321,60K |
| 2026-05-26 | $18,73 | -1,27 % | $19,24 | $19,27 | $18,61 | 406,60K |