Zenas BioPharma, Inc. - Common Stock (ZBIO)
8.4300
+0.8300 (10.92%)
NASDAQ · Last Trade: Apr 2nd, 7:05 PM EDT
Historical Prices For Zenas BioPharma, Inc. - Common Stock (ZBIO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.29 | 8.48 | 7.11 | 8.43 | 236,688 | 8.43 |
| 4/01/2025 | 7.77 | 8.12 | 7.40 | 7.60 | 184,825 | 7.60 |
| 3/31/2025 | 7.93 | 8.23 | 7.57 | 7.90 | 159,268 | 7.90 |
| 3/28/2025 | 8.02 | 8.52 | 8.00 | 8.17 | 93,116 | 8.17 |
| 3/27/2025 | 7.99 | 8.05 | 7.57 | 8.03 | 174,513 | 8.03 |
| 3/26/2025 | 9.03 | 9.10 | 7.84 | 8.06 | 257,546 | 8.06 |
| 3/25/2025 | 9.36 | 9.82 | 8.85 | 9.11 | 924,055 | 9.11 |
| 3/24/2025 | 8.66 | 9.37 | 8.35 | 9.31 | 135,706 | 9.31 |
| 3/21/2025 | 8.44 | 8.82 | 8.21 | 8.33 | 170,419 | 8.33 |
| 3/20/2025 | 8.52 | 8.96 | 8.15 | 8.52 | 194,975 | 8.52 |
| 3/19/2025 | 7.92 | 8.29 | 7.79 | 8.25 | 96,518 | 8.25 |
| 3/18/2025 | 8.24 | 8.29 | 7.65 | 7.90 | 148,393 | 7.90 |
| 3/17/2025 | 8.11 | 8.46 | 7.76 | 8.43 | 133,531 | 8.43 |
| 3/14/2025 | 8.84 | 9.08 | 8.10 | 8.25 | 176,216 | 8.25 |
| 3/13/2025 | 8.09 | 8.74 | 8.00 | 8.73 | 155,955 | 8.73 |
| 3/12/2025 | 7.49 | 8.30 | 7.15 | 8.21 | 250,007 | 8.21 |
| 3/11/2025 | 6.80 | 7.31 | 6.54 | 7.25 | 120,461 | 7.25 |
| 3/10/2025 | 7.53 | 7.75 | 6.90 | 7.06 | 228,111 | 7.06 |
| 3/07/2025 | 7.32 | 7.64 | 6.83 | 7.45 | 118,465 | 7.45 |
| 3/06/2025 | 6.89 | 7.39 | 6.83 | 7.27 | 116,932 | 7.27 |
| 3/05/2025 | 6.76 | 7.05 | 6.61 | 6.96 | 92,847 | 6.96 |
| 3/04/2025 | 6.52 | 6.96 | 6.13 | 6.93 | 113,322 | 6.93 |
| 3/03/2025 | 6.98 | 7.18 | 6.60 | 6.64 | 134,676 | 6.64 |
| 2/28/2025 | 6.56 | 7.05 | 6.41 | 7.01 | 67,322 | 7.01 |
| 2/27/2025 | 6.76 | 7.10 | 6.58 | 6.61 | 77,509 | 6.61 |
| 2/26/2025 | 7.10 | 7.20 | 6.63 | 6.75 | 91,181 | 6.75 |
| 2/25/2025 | 7.02 | 7.61 | 6.98 | 7.01 | 84,368 | 7.01 |
| 2/24/2025 | 7.62 | 7.69 | 7.00 | 7.00 | 85,522 | 7.00 |
| 2/21/2025 | 7.99 | 8.30 | 7.49 | 7.83 | 172,550 | 7.83 |
| 2/20/2025 | 6.80 | 7.81 | 6.80 | 7.81 | 200,590 | 7.81 |
| 2/19/2025 | 6.72 | 7.13 | 6.37 | 6.43 | 169,922 | 6.43 |
| 2/18/2025 | 6.90 | 7.22 | 6.54 | 6.65 | 164,873 | 6.65 |
| 2/14/2025 | 7.07 | 7.25 | 6.88 | 6.97 | 114,886 | 6.97 |
| 2/13/2025 | 7.21 | 7.41 | 7.06 | 7.14 | 96,067 | 7.14 |
| 2/12/2025 | 7.72 | 7.72 | 7.06 | 7.21 | 138,379 | 7.21 |
| 2/11/2025 | 7.48 | 7.48 | 7.25 | 7.27 | 156,177 | 7.27 |
| 2/10/2025 | 7.73 | 7.84 | 7.39 | 7.57 | 138,493 | 7.57 |
| 2/07/2025 | 7.82 | 7.96 | 7.44 | 7.71 | 209,196 | 7.71 |
| 2/06/2025 | 8.01 | 8.09 | 7.70 | 7.85 | 131,346 | 7.85 |
| 2/05/2025 | 7.54 | 8.04 | 7.32 | 7.92 | 209,493 | 7.92 |
| 2/04/2025 | 7.60 | 7.85 | 7.36 | 7.66 | 247,078 | 7.66 |
| 2/03/2025 | 7.69 | 8.11 | 7.25 | 7.41 | 218,240 | 7.41 |
| 1/31/2025 | 7.53 | 8.27 | 7.42 | 8.02 | 192,648 | 8.02 |
| 1/30/2025 | 7.35 | 7.99 | 6.89 | 7.62 | 543,840 | 7.62 |
| 1/29/2025 | 6.47 | 7.59 | 6.44 | 7.29 | 292,632 | 7.29 |
| 1/28/2025 | 6.75 | 6.88 | 5.83 | 6.43 | 355,383 | 6.43 |
| 1/27/2025 | 7.70 | 7.80 | 6.71 | 6.71 | 197,663 | 6.71 |
| 1/24/2025 | 8.38 | 8.50 | 7.66 | 7.73 | 185,488 | 7.73 |
| 1/23/2025 | 8.26 | 8.65 | 8.05 | 8.38 | 155,581 | 8.38 |
| 1/22/2025 | 8.53 | 8.83 | 8.22 | 8.33 | 214,808 | 8.33 |
| 1/21/2025 | 7.98 | 8.58 | 7.84 | 8.40 | 228,895 | 8.40 |
| 1/17/2025 | 7.80 | 7.99 | 7.68 | 7.85 | 112,524 | 7.85 |
| 1/16/2025 | 8.18 | 8.18 | 7.69 | 7.78 | 109,985 | 7.78 |
| 1/15/2025 | 7.98 | 8.23 | 7.79 | 8.11 | 65,635 | 8.11 |
| 1/14/2025 | 8.21 | 8.43 | 7.87 | 8.02 | 190,708 | 8.02 |
| 1/13/2025 | 7.92 | 8.19 | 7.50 | 8.12 | 172,439 | 8.12 |
| 1/10/2025 | 9.15 | 9.15 | 7.92 | 8.12 | 216,775 | 8.12 |
| 1/08/2025 | 9.68 | 10.12 | 9.19 | 9.28 | 204,778 | 9.28 |
| 1/07/2025 | 10.13 | 10.60 | 9.71 | 9.77 | 231,852 | 9.77 |
| 1/06/2025 | 9.81 | 10.95 | 9.41 | 10.13 | 280,686 | 10.13 |
| 1/03/2025 | 9.07 | 10.07 | 8.76 | 9.83 | 195,228 | 9.83 |