5 DAY PERFORMANCE
+19.80%
1 MONTH PERFORMANCE
+52.82%
3 MONTH PERFORMANCE
+60.86%
6 MONTH PERFORMANCE
-41.77%
YEAR-TO-DATE PERFORMANCE
+45.54%
Zenas BioPharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $11.53 | $11.92 (3.38%) | $12.41 | $11.53 | 111,593 | $498.14 M |
| 05/01/2025 | $11.58 | $11.56 (-0.17%) | $11.72 | $10.36 | 193,500 | $483.09 M |
| 04/30/2025 | $10.86 | $11.58 (6.63%) | $11.75 | $10.55 | 148,870 | $483.93 M |
| 04/29/2025 | $9.85 | $11.20 (13.71%) | $11.25 | $9.81 | 167,700 | $468.05 M |
| 04/28/2025 | $9.99 | $9.95 (-0.4%) | $10.63 | $9.86 | 132,041 | $415.81 M |
| 04/25/2025 | $9.95 | $10.02 (0.7%) | $10.49 | $9.60 | 79,800 | $418.74 M |
| 04/24/2025 | $9.77 | $9.98 (2.15%) | $10.14 | $9.39 | 110,800 | $417.06 M |
| 04/23/2025 | $9.79 | $9.91 (1.23%) | $10.49 | $9.76 | 142,700 | $414.14 M |
| 04/22/2025 | $9.88 | $9.81 (-0.71%) | $10.32 | $9.47 | 275,528 | $409.96 M |
| 04/21/2025 | $8.74 | $9.75 (11.56%) | $9.86 | $8.55 | 181,036 | $407.45 M |
| 04/17/2025 | $8.27 | $8.92 (7.86%) | $9.01 | $8.16 | 77,300 | $372.77 M |
| 04/16/2025 | $8.56 | $8.33 (-2.69%) | $8.77 | $8.09 | 79,923 | $348.11 M |
| 04/15/2025 | $8.42 | $8.72 (3.56%) | $9.14 | $8.42 | 286,836 | $364.41 M |
| 04/14/2025 | $8.12 | $8.50 (4.68%) | $8.63 | $7.34 | 148,500 | $355.22 M |
| 04/11/2025 | $6.94 | $7.93 (14.27%) | $8.03 | $6.84 | 179,500 | $331.39 M |
| 04/10/2025 | $7.13 | $6.78 (-4.91%) | $7.42 | $6.29 | 203,500 | $283.34 M |
| 04/09/2025 | $6.71 | $7.49 (11.62%) | $7.57 | $6.11 | 334,600 | $313.01 M |
| 04/08/2025 | $7.97 | $6.77 (-15.06%) | $7.97 | $6.69 | 524,000 | $282.92 M |
| 04/07/2025 | $7.25 | $7.75 (6.9%) | $8.07 | $6.75 | 620,844 | $323.87 M |
| 04/04/2025 | $7.93 | $7.71 (-2.77%) | $8.11 | $7.20 | 210,800 | $322.20 M |
| 04/03/2025 | $8.17 | $7.80 (-4.53%) | $8.17 | $7.62 | 215,416 | $325.96 M |
| 04/02/2025 | $7.29 | $8.43 (15.64%) | $8.48 | $7.11 | 237,098 | $352.29 M |
| 04/01/2025 | $7.77 | $7.60 (-2.19%) | $8.12 | $7.40 | 184,825 | $317.60 M |
| 03/31/2025 | $7.93 | $7.90 (-0.38%) | $8.23 | $7.57 | 159,300 | $330.14 M |
| 03/28/2025 | $8.02 | $8.17 (1.87%) | $8.52 | $8.00 | 93,116 | $341.42 M |
| 03/27/2025 | $7.99 | $8.03 (0.5%) | $8.05 | $7.57 | 174,517 | $335.57 M |
| 03/26/2025 | $9.03 | $8.06 (-10.74%) | $9.10 | $7.84 | 257,546 | $336.83 M |
| 03/25/2025 | $9.36 | $9.11 (-2.67%) | $9.82 | $8.85 | 924,100 | $380.71 M |
| 03/24/2025 | $8.66 | $9.31 (7.51%) | $9.37 | $8.35 | 135,716 | $389.06 M |
| 03/21/2025 | $8.44 | $8.33 (-1.3%) | $8.82 | $8.21 | 170,547 | $348.11 M |
| 03/20/2025 | $8.52 | $8.52 (0%) | $8.96 | $8.15 | 195,000 | $356.05 M |
| 03/19/2025 | $7.92 | $8.25 (4.17%) | $8.29 | $7.79 | 96,568 | $344.77 M |
| 03/18/2025 | $8.24 | $7.90 (-4.13%) | $8.30 | $7.65 | 148,400 | $330.14 M |
| 03/17/2025 | $8.11 | $8.43 (3.95%) | $8.46 | $7.76 | 133,531 | $352.29 M |
| 03/14/2025 | $8.84 | $8.25 (-6.67%) | $9.08 | $8.10 | 176,216 | $344.77 M |
| 03/13/2025 | $8.09 | $8.73 (7.91%) | $8.74 | $8.00 | 156,205 | $364.83 M |
| 03/12/2025 | $7.49 | $8.21 (9.61%) | $8.30 | $7.15 | 250,007 | $343.10 M |
| 03/11/2025 | $6.80 | $7.25 (6.62%) | $7.31 | $6.54 | 120,500 | $302.98 M |
| 03/10/2025 | $7.53 | $7.06 (-6.24%) | $7.75 | $6.90 | 228,111 | $295.04 M |
| 03/07/2025 | $7.32 | $7.45 (1.78%) | $7.64 | $6.83 | 118,465 | $311.34 M |
| 03/06/2025 | $6.89 | $7.27 (5.52%) | $7.39 | $6.83 | 116,932 | $303.81 M |
| 03/05/2025 | $6.76 | $6.96 (2.96%) | $7.05 | $6.61 | 92,847 | $290.86 M |
| 03/04/2025 | $6.52 | $6.93 (6.29%) | $6.96 | $6.13 | 113,324 | $289.60 M |
| 03/03/2025 | $6.98 | $6.64 (-4.87%) | $7.19 | $6.60 | 134,700 | $277.49 M |
| 02/28/2025 | $6.56 | $7.01 (6.86%) | $7.05 | $6.41 | 67,322 | $292.95 M |
| 02/27/2025 | $6.76 | $6.61 (-2.22%) | $7.10 | $6.58 | 77,511 | $276.23 M |
| 02/26/2025 | $7.10 | $6.75 (-4.93%) | $7.20 | $6.63 | 91,301 | $282.08 M |
| 02/25/2025 | $7.02 | $7.02 (0%) | $7.61 | $6.98 | 84,400 | $293.37 M |
| 02/24/2025 | $7.62 | $7.01 (-8.01%) | $7.69 | $7.00 | 85,522 | $292.95 M |
| 02/21/2025 | $7.99 | $7.83 (-2%) | $8.30 | $7.49 | 172,600 | $327.22 M |
| 02/20/2025 | $6.80 | $7.81 (14.85%) | $7.81 | $6.80 | 201,600 | $326.38 M |
| 02/19/2025 | $6.72 | $6.43 (-4.32%) | $7.13 | $6.37 | 171,225 | $268.71 M |
| 02/18/2025 | $6.90 | $6.65 (-3.62%) | $7.22 | $6.54 | 164,900 | $277.90 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 | $298.38 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 | $303.81 M |
| 02/10/2025 | $7.73 | $7.57 (-2.07%) | $7.84 | $7.39 | 138,500 | $316.35 M |
| 02/07/2025 | $7.82 | $7.71 (-1.41%) | $7.96 | $7.44 | 209,200 | $322.20 M |
| 02/06/2025 | $8.01 | $7.85 (-2%) | $8.09 | $7.70 | 131,371 | $328.05 M |
| 02/05/2025 | $7.54 | $7.92 (5.04%) | $8.04 | $7.32 | 209,637 | $330.98 M |
| 02/04/2025 | $7.60 | $7.66 (0.79%) | $7.85 | $7.36 | 247,100 | $320.11 M |
| 02/03/2025 | $7.69 | $7.41 (-3.64%) | $8.11 | $7.25 | 218,250 | $309.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
