-
5 DAY PERFORMANCE
-20.54% -
1 MONTH PERFORMANCE
-51.63%
Zenas BioPharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.05 | $12.00 (19.4%) | $12.37 | $9.45 | 785,014 | $501.37 M |
| 11/21/2024 | $12.85 | $10.44 (-18.75%) | $13.39 | $10.05 | 273,555 | $436.19 M |
| 11/20/2024 | $14.42 | $12.45 (-13.66%) | $14.61 | $11.65 | 418,917 | $520.17 M |
| 11/19/2024 | $15.10 | $14.50 (-3.97%) | $15.10 | $12.88 | 324,700 | $605.82 M |
| 11/18/2024 | $17.00 | $15.09 (-11.24%) | $18.23 | $13.73 | 299,217 | $630.47 M |
| 11/15/2024 | $18.58 | $17.11 (-7.91%) | $19.50 | $16.71 | 138,356 | $715.04 M |
| 11/14/2024 | $18.97 | $18.73 (-1.27%) | $20.50 | $18.60 | 46,700 | $782.50 M |
| 11/13/2024 | $20.61 | $19.10 (-7.33%) | $22.29 | $19.10 | 77,649 | $798.21 M |
| 11/12/2024 | $21.08 | $20.61 (-2.23%) | $22.48 | $20.25 | 77,900 | $861.31 M |
| 11/11/2024 | $21.00 | $21.27 (1.29%) | $23.44 | $20.70 | 94,900 | $888.89 M |
| 11/08/2024 | $21.00 | $21.00 (0%) | $21.82 | $20.64 | 62,139 | $877.33 M |
| 11/07/2024 | $20.98 | $20.92 (-0.29%) | $21.50 | $20.28 | 97,721 | $873.99 M |
| 11/06/2024 | $20.99 | $20.82 (-0.81%) | $22.00 | $19.19 | 142,800 | $869.81 M |
| 11/05/2024 | $19.82 | $20.91 (5.5%) | $21.19 | $19.39 | 93,200 | $873.57 M |
| 11/04/2024 | $20.31 | $19.95 (-1.77%) | $21.10 | $19.40 | 57,340 | $833.47 M |
| 11/01/2024 | $21.30 | $20.47 (-3.9%) | $21.46 | $20.21 | 74,800 | $855.19 M |
| 10/31/2024 | $21.31 | $21.24 (-0.33%) | $22.00 | $20.54 | 110,003 | $887.15 M |
| 10/30/2024 | $20.63 | $21.00 (1.79%) | $22.19 | $20.29 | 159,500 | $877.33 M |
| 10/29/2024 | $20.96 | $20.59 (-1.77%) | $21.30 | $19.00 | 118,300 | $860.20 M |
| 10/28/2024 | $20.40 | $21.19 (3.87%) | $22.36 | $19.63 | 159,200 | $885.27 M |
| 10/25/2024 | $23.39 | $20.40 (-12.78%) | $23.96 | $19.12 | 242,800 | $852.27 M |
| 10/24/2024 | $25.01 | $23.39 (-6.48%) | $25.06 | $23.31 | 53,023 | $977.18 M |
| 10/23/2024 | $25.60 | $24.79 (-3.16%) | $26.25 | $23.07 | 225,900 | $1.04 B |
| 10/22/2024 | $23.49 | $25.68 (9.32%) | $26.11 | $22.50 | 265,220 | $1.07 B |
| 10/21/2024 | $21.80 | $23.23 (6.56%) | $23.50 | $21.15 | 181,200 | $970.50 M |
| 10/18/2024 | $21.44 | $21.34 (-0.47%) | $22.45 | $20.50 | 159,643 | $891.54 M |
| 10/17/2024 | $19.54 | $21.46 (9.83%) | $21.81 | $19.14 | 101,743 | $896.55 M |
| 10/16/2024 | $19.49 | $19.49 (0%) | $20.73 | $18.87 | 166,769 | $814.25 M |
| 10/15/2024 | $18.84 | $19.74 (4.78%) | $19.91 | $18.60 | 103,518 | $824.69 M |
| 10/14/2024 | $17.41 | $18.76 (7.75%) | $19.05 | $17.05 | 92,494 | $783.75 M |
| 10/11/2024 | $17.56 | $17.43 (-0.75%) | $18.50 | $16.91 | 216,299 | $728.19 M |
| 10/10/2024 | $17.01 | $17.05 (0.24%) | $17.50 | $16.51 | 122,249 | $712.31 M |
| 10/09/2024 | $17.90 | $17.10 (-4.47%) | $18.38 | $16.20 | 188,632 | $714.40 M |
| 10/08/2024 | $19.00 | $17.69 (-6.89%) | $19.05 | $16.80 | 290,635 | $739.05 M |
| 10/07/2024 | $18.69 | $18.70 (0.05%) | $19.88 | $18.40 | 96,587 | $781.24 M |
| 10/04/2024 | $18.55 | $18.81 (1.4%) | $20.00 | $18.40 | 102,347 | $785.84 M |
| 10/03/2024 | $18.92 | $18.71 (-1.11%) | $19.62 | $17.51 | 115,195 | $781.66 M |
| 10/02/2024 | $17.13 | $18.53 (8.17%) | $18.97 | $16.69 | 246,787 | $774.14 M |
| 10/01/2024 | $16.92 | $17.04 (0.71%) | $17.40 | $16.17 | 140,751 | $711.89 M |
| 09/30/2024 | $17.17 | $16.92 (-1.46%) | $18.24 | $16.35 | 136,319 | $706.88 M |
| 09/27/2024 | $16.92 | $17.14 (1.3%) | $19.01 | $16.78 | 95,811 | $716.07 M |
| 09/26/2024 | $18.70 | $17.29 (-7.54%) | $19.50 | $16.50 | 164,858 | $722.34 M |
| 09/25/2024 | $19.63 | $18.42 (-6.16%) | $20.50 | $18.06 | 125,909 | $769.55 M |
| 09/24/2024 | $18.89 | $19.23 (1.8%) | $19.80 | $18.44 | 70,868 | $803.39 M |
| 09/23/2024 | $19.40 | $18.59 (-4.18%) | $20.13 | $17.52 | 146,016 | $776.65 M |
| 09/20/2024 | $17.51 | $19.00 (8.51%) | $19.09 | $17.40 | 110,422 | $793.78 M |
| 09/19/2024 | $18.20 | $17.52 (-3.74%) | $18.20 | $17.50 | 51,407 | $731.95 M |
| 09/18/2024 | $17.99 | $17.90 (-0.5%) | $18.07 | $17.50 | 70,142 | $747.82 M |
| 09/17/2024 | $17.98 | $17.63 (-1.95%) | $18.00 | $17.13 | 231,020 | $736.54 M |
| 09/16/2024 | $17.88 | $17.97 (0.5%) | $18.42 | $17.50 | 259,625 | $750.75 M |