5 DAY PERFORMANCE
+12.34%
1 MONTH PERFORMANCE
-6.00%
3 MONTH PERFORMANCE
-34.75%
YEAR-TO-DATE PERFORMANCE
-4.40%
Zenas BioPharma, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $7.99 | $7.83 (-2%) | $8.30 | $7.49 | 172,236 | $327.22 M |
02/20/2025 | $6.80 | $7.81 (14.85%) | $7.81 | $6.80 | 201,600 | $326.39 M |
02/19/2025 | $6.72 | $6.43 (-4.32%) | $7.13 | $6.37 | 171,225 | $268.72 M |
02/18/2025 | $6.90 | $6.65 (-3.62%) | $7.22 | $6.54 | 164,900 | $277.91 M |
02/14/2025 | $7.07 | $6.97 (-1.41%) | $7.25 | $6.88 | 114,900 | $291.28 M |
02/13/2025 | $7.21 | $7.14 (-0.97%) | $7.41 | $7.06 | 96,100 | $298.39 M |
02/12/2025 | $7.72 | $7.21 (-6.61%) | $7.72 | $7.06 | 138,400 | $301.31 M |
02/11/2025 | $7.48 | $7.27 (-2.81%) | $7.48 | $7.25 | 159,400 | $303.82 M |
02/10/2025 | $7.73 | $7.57 (-2.07%) | $7.84 | $7.39 | 138,500 | $316.36 M |
02/07/2025 | $7.82 | $7.71 (-1.41%) | $7.96 | $7.44 | 209,200 | $322.21 M |
02/06/2025 | $8.01 | $7.85 (-2%) | $8.09 | $7.70 | 131,371 | $328.06 M |
02/05/2025 | $7.54 | $7.92 (5.04%) | $8.04 | $7.32 | 209,637 | $330.99 M |
02/04/2025 | $7.60 | $7.66 (0.79%) | $7.85 | $7.36 | 247,100 | $320.12 M |
02/03/2025 | $7.69 | $7.41 (-3.64%) | $8.11 | $7.25 | 218,250 | $309.67 M |
01/31/2025 | $7.53 | $8.02 (6.51%) | $8.27 | $7.42 | 192,648 | $335.16 M |
01/30/2025 | $7.35 | $7.62 (3.67%) | $7.99 | $6.89 | 543,840 | $318.45 M |
01/29/2025 | $6.47 | $7.29 (12.67%) | $7.59 | $6.44 | 292,746 | $304.66 M |
01/28/2025 | $6.75 | $6.43 (-4.74%) | $6.88 | $5.83 | 355,400 | $268.72 M |
01/27/2025 | $7.70 | $6.71 (-12.86%) | $7.80 | $6.71 | 197,700 | $280.42 M |
01/24/2025 | $8.38 | $7.73 (-7.76%) | $8.50 | $7.66 | 185,500 | $323.04 M |
01/23/2025 | $8.26 | $8.38 (1.45%) | $8.65 | $8.05 | 166,300 | $350.21 M |
01/22/2025 | $8.53 | $8.33 (-2.34%) | $8.83 | $8.22 | 214,808 | $348.12 M |
01/21/2025 | $7.98 | $8.40 (5.26%) | $8.58 | $7.84 | 228,947 | $351.04 M |
01/17/2025 | $7.80 | $7.85 (0.64%) | $7.99 | $7.68 | 112,524 | $328.06 M |
01/16/2025 | $8.18 | $7.78 (-4.89%) | $8.18 | $7.69 | 110,000 | $325.13 M |
01/15/2025 | $7.98 | $8.11 (1.63%) | $8.23 | $7.79 | 65,635 | $338.93 M |
01/14/2025 | $8.21 | $8.02 (-2.31%) | $8.43 | $7.87 | 190,708 | $335.16 M |
01/13/2025 | $7.92 | $8.12 (2.53%) | $8.19 | $7.50 | 172,439 | $339.34 M |
01/10/2025 | $9.15 | $8.12 (-11.26%) | $9.15 | $7.93 | 216,800 | $339.34 M |
01/08/2025 | $9.68 | $9.28 (-4.13%) | $10.12 | $9.19 | 204,778 | $387.82 M |
01/07/2025 | $10.13 | $9.77 (-3.55%) | $10.60 | $9.71 | 231,900 | $408.30 M |
01/06/2025 | $9.81 | $10.13 (3.26%) | $10.95 | $9.41 | 280,700 | $423.34 M |
01/03/2025 | $9.07 | $9.83 (8.38%) | $10.07 | $8.76 | 195,228 | $410.81 M |
01/02/2025 | $8.26 | $9.01 (9.08%) | $9.41 | $8.26 | 175,740 | $376.54 M |
12/31/2024 | $9.00 | $8.19 (-9%) | $9.67 | $7.79 | 391,208 | $342.27 M |
12/30/2024 | $9.78 | $8.99 (-8.08%) | $9.97 | $8.91 | 193,305 | $375.70 M |
12/27/2024 | $9.97 | $9.84 (-1.3%) | $10.22 | $9.43 | 119,132 | $411.22 M |
12/26/2024 | $9.86 | $10.05 (1.93%) | $10.26 | $9.61 | 178,231 | $420.00 M |
12/24/2024 | $9.54 | $9.75 (2.2%) | $9.77 | $9.38 | 157,037 | $407.46 M |
12/23/2024 | $10.12 | $9.57 (-5.43%) | $10.17 | $9.48 | 340,437 | $399.94 M |
12/20/2024 | $9.71 | $10.01 (3.09%) | $10.38 | $9.31 | 3.63 M | $418.33 M |
12/19/2024 | $9.13 | $9.76 (6.9%) | $9.92 | $9.03 | 437,200 | $407.88 M |
12/18/2024 | $9.63 | $9.21 (-4.36%) | $9.63 | $8.87 | 395,702 | $384.90 M |
12/17/2024 | $8.79 | $9.48 (7.85%) | $9.51 | $8.33 | 712,931 | $396.18 M |
12/16/2024 | $9.30 | $8.77 (-5.7%) | $9.43 | $8.60 | 399,315 | $366.51 M |
12/13/2024 | $9.19 | $8.92 (-2.94%) | $9.39 | $8.80 | 265,223 | $372.78 M |
12/12/2024 | $9.25 | $9.25 (0%) | $9.49 | $8.96 | 345,416 | $386.47 M |
12/11/2024 | $9.32 | $9.16 (-1.72%) | $9.59 | $9.10 | 302,600 | $382.71 M |
12/10/2024 | $9.93 | $9.50 (-4.33%) | $10.21 | $8.89 | 582,764 | $396.92 M |
12/09/2024 | $10.85 | $10.02 (-7.65%) | $10.86 | $9.97 | 373,636 | $418.64 M |
12/06/2024 | $10.74 | $10.85 (1.02%) | $11.39 | $10.55 | 462,000 | $453.32 M |
12/05/2024 | $10.75 | $10.50 (-2.33%) | $10.93 | $10.35 | 428,238 | $438.70 M |
12/04/2024 | $10.63 | $9.84 (-7.43%) | $10.63 | $9.80 | 383,820 | $411.12 M |
12/03/2024 | $11.11 | $10.73 (-3.42%) | $11.21 | $10.56 | 286,242 | $448.31 M |
12/02/2024 | $11.59 | $11.20 (-3.36%) | $11.77 | $10.80 | 285,600 | $467.95 M |
11/29/2024 | $11.75 | $11.51 (-2.04%) | $11.87 | $11.42 | 131,000 | $480.90 M |
11/27/2024 | $11.46 | $11.75 (2.53%) | $11.97 | $11.14 | 784,645 | $490.93 M |
11/26/2024 | $11.81 | $11.43 (-3.22%) | $11.81 | $10.87 | 406,900 | $477.56 M |
11/25/2024 | $12.00 | $11.29 (-5.92%) | $12.05 | $10.49 | 271,700 | $471.71 M |
11/22/2024 | $10.05 | $12.00 (19.4%) | $12.37 | $9.45 | 785,100 | $501.37 M |