Zenas BioPharma, Inc. ZBIO
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$27,94+0,97 (+%3,60)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |