Zenas BioPharma, Inc. (ZBIO) Charts

$7.83

north_east
$0.02 (0.26%)
Day's range
$7.49
Day's range
$8.3

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