Zenas BioPharma, Inc. ZBIO
NASDAQ · United States · Health Technology
$27.94+0.97 (+3.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |