NasdaqGS - Nasdaq Real Time Price USD

Zenas BioPharma, Inc. (ZBIO)

11.10
+0.09
+(0.82%)
As of 11:37:03 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 202510.9911.2610.6911.1011.1024,293
May 19, 202510.4511.2610.1611.0111.0182,600
May 16, 20259.7510.649.7010.4710.47113,300
May 15, 20259.1210.038.869.749.74195,800
May 14, 20258.999.248.538.688.6897,500
May 13, 202510.1610.189.039.099.0991,500
May 12, 20259.5010.629.509.749.74151,400
May 9, 20259.219.859.009.059.0586,400
May 8, 20258.609.938.609.299.29129,400
May 7, 20259.039.258.518.728.72139,300
May 6, 202511.0111.818.979.029.02311,900
May 5, 202511.6112.0511.2311.2411.24112,000
May 2, 202511.5312.4011.5311.9211.92111,600
May 1, 202511.5811.7210.3611.5611.56193,500
Apr 30, 202510.8611.7510.5511.5811.58148,800
Apr 29, 20259.8511.259.8111.2011.20167,700
Apr 28, 20259.9910.639.869.959.95132,000
Apr 25, 20259.9510.499.6010.0210.0279,800
Apr 24, 20259.7710.149.399.989.98110,800
Apr 23, 20259.7910.499.769.919.91142,700
Apr 22, 20259.8810.319.479.819.81275,500
Apr 21, 20258.749.858.559.759.75181,000
Apr 17, 20258.279.018.168.928.9277,300
Apr 16, 20258.568.778.098.338.3379,900
Apr 15, 20258.429.148.428.728.72286,800
Apr 14, 20258.128.637.348.508.50148,500
Apr 11, 20256.948.036.847.937.93179,500
Apr 10, 20257.137.426.296.786.78203,500
Apr 9, 20256.717.576.117.497.49334,600
Apr 8, 20257.977.976.696.776.77524,000
Apr 7, 20257.258.066.757.757.75620,800
Apr 4, 20257.938.117.207.717.71210,800
Apr 3, 20258.178.177.627.807.80215,400
Apr 2, 20257.298.487.118.438.43236,700
Apr 1, 20257.778.117.407.607.60184,800
Mar 31, 20257.938.237.577.907.90159,300
Mar 28, 20258.028.528.008.178.1793,000
Mar 27, 20257.998.057.578.038.03174,500
Mar 26, 20259.039.107.848.068.06257,500
Mar 25, 20259.369.828.859.119.11924,100
Mar 24, 20258.669.378.359.319.31135,600
Mar 21, 20258.448.828.218.338.33170,400
Mar 20, 20258.528.968.158.528.52195,000
Mar 19, 20257.928.297.798.258.2596,500
Mar 18, 20258.248.307.657.907.90148,400
Mar 17, 20258.118.467.768.438.43133,500
Mar 14, 20258.849.088.108.258.25176,200
Mar 13, 20258.098.748.008.738.73155,900
Mar 12, 20257.498.307.158.218.21250,000
Mar 11, 20256.807.316.547.257.25120,500
Mar 10, 20257.537.756.907.067.06228,100
Mar 7, 20257.327.646.837.457.45118,200
Mar 6, 20256.897.396.837.277.27116,900
Mar 5, 20256.767.056.616.966.9692,800
Mar 4, 20256.526.966.136.936.93113,300
Mar 3, 20256.987.186.606.646.64134,700
Feb 28, 20256.567.056.417.017.0167,300
Feb 27, 20256.767.106.586.616.6177,500
Feb 26, 20257.107.206.636.756.7591,200
Feb 25, 20257.027.616.987.017.0184,400
Feb 24, 20257.627.697.007.017.0185,500
Feb 21, 20257.998.307.497.837.83172,600
Feb 20, 20256.807.816.807.817.81201,600
Feb 19, 20256.727.136.376.436.43171,200
Feb 18, 20256.907.226.536.656.65164,900
Feb 14, 20257.077.256.886.976.97114,900
Feb 13, 20257.217.417.067.147.1496,100
Feb 12, 20257.727.727.067.217.21138,400
Feb 11, 20257.487.487.257.277.27159,400
Feb 10, 20257.737.847.397.577.57138,500
Feb 7, 20257.827.967.447.717.71209,200
Feb 6, 20258.018.097.707.857.85131,300
Feb 5, 20257.548.047.327.927.92209,500
Feb 4, 20257.607.857.367.667.66247,100
Feb 3, 20257.698.117.257.417.41218,200
Jan 31, 20257.538.277.428.028.02192,600
Jan 30, 20257.357.996.897.627.62543,800
Jan 29, 20256.477.596.447.297.29292,600
Jan 28, 20256.756.885.836.436.43355,400
Jan 27, 20257.707.806.706.706.70197,700
Jan 24, 20258.388.507.667.737.73185,500
Jan 23, 20258.268.658.058.388.38166,300
Jan 22, 20258.538.838.228.338.33214,800
Jan 21, 20257.988.587.848.408.40228,900
Jan 17, 20257.807.997.687.857.85112,500
Jan 16, 20258.188.187.697.787.78110,000
Jan 15, 20257.988.237.798.118.1165,600
Jan 14, 20258.218.437.878.028.02190,700
Jan 13, 20257.928.197.498.128.12172,400
Jan 10, 20259.159.157.938.128.12216,800
Jan 8, 20259.6810.129.199.289.28204,700
Jan 7, 202510.1310.609.719.779.77231,900
Jan 6, 20259.8110.959.4110.1310.13280,700
Jan 3, 20259.0710.078.769.839.83195,200
Jan 2, 20258.269.418.269.019.01175,700
Dec 31, 20249.009.677.798.198.19391,200
Dec 30, 20249.789.978.918.998.99193,300
Dec 27, 20249.9710.229.439.849.84119,100
Dec 26, 20249.8610.269.6110.0510.05178,200
Dec 24, 20249.549.779.389.759.75157,000
Dec 23, 202410.1210.179.489.579.57340,300
Dec 20, 20249.7110.389.3110.0110.013,634,500
Dec 19, 20249.139.929.039.769.76437,200
Dec 18, 20249.639.638.869.219.21395,500
Dec 17, 20248.799.518.339.489.48712,900
Dec 16, 20249.309.438.608.778.77399,300
Dec 13, 20249.199.398.808.928.92265,200
Dec 12, 20249.259.498.959.259.25345,400
Dec 11, 20249.329.599.109.169.16302,600
Dec 10, 20249.9310.218.899.509.50582,700
Dec 9, 202410.8510.869.9710.0210.02373,600
Dec 6, 202410.7411.3910.5510.8510.85462,000
Dec 5, 202410.7510.9310.3510.5010.50428,200
Dec 4, 202410.6310.639.809.849.84383,800
Dec 3, 202411.1111.2110.5610.7310.73286,200
Dec 2, 202411.5911.7710.8011.2011.20285,600
Nov 29, 202411.7511.8711.4211.5111.51131,000
Nov 27, 202411.4611.9711.1411.7511.75784,600
Nov 26, 202411.8111.8110.8711.4311.43406,900
Nov 25, 202412.0012.0510.4911.2911.29271,700
Nov 22, 202410.0512.369.4512.0012.00785,100
Nov 21, 202412.8513.3910.0510.4410.44273,500
Nov 20, 202414.4214.6111.6512.4512.45418,900
Nov 19, 202415.1015.1012.8814.5014.50324,700
Nov 18, 202417.0018.2313.7315.0915.09299,100
Nov 15, 202418.5819.5016.7117.1117.11138,300
Nov 14, 202418.9720.5018.6018.7318.7346,700
Nov 13, 202420.6122.2919.1019.1019.1077,600
Nov 12, 202421.0822.4820.2520.6120.6177,900
Nov 11, 202421.0023.4420.7021.2721.2794,900
Nov 8, 202421.0021.8220.6421.0021.0062,100
Nov 7, 202420.9821.5020.2820.9220.9297,700
Nov 6, 202420.9922.0019.1920.8220.82142,800
Nov 5, 202419.8221.1819.3920.9120.9193,200
Nov 4, 202420.3121.1019.4019.9519.9557,300
Nov 1, 202421.3021.4620.2120.4720.4774,800
Oct 31, 202421.3122.0020.5321.2421.24110,000
Oct 30, 202420.6322.1820.2921.0021.00159,500
Oct 29, 202420.9621.3019.0020.5920.59118,300
Oct 28, 202420.4022.3619.6321.1921.19159,200
Oct 25, 202423.3923.9619.1220.4020.40242,800
Oct 24, 202425.0125.0623.3123.3923.3953,000
Oct 23, 202425.6026.2523.0724.7924.79225,900
Oct 22, 202423.4926.1122.5025.6825.68265,200
Oct 21, 202421.8023.5021.1523.2323.23181,200
Oct 18, 202421.4422.4520.5021.3421.34159,600
Oct 17, 202419.5421.8119.1421.4621.46101,700
Oct 16, 202419.4920.7318.8719.4919.49166,800
Oct 15, 202418.8419.9118.6019.7419.74103,500
Oct 14, 202417.4119.0517.0518.7618.7692,500
Oct 11, 202417.5618.5016.9117.4317.43216,300
Oct 10, 202417.0117.5016.5117.0517.05122,200
Oct 9, 202417.9018.3816.2017.1017.10188,600
Oct 8, 202419.0019.0516.8017.6917.69290,600
Oct 7, 202418.6919.8818.4018.7018.7096,600
Oct 4, 202418.5520.0018.4018.8118.81102,300
Oct 3, 202418.9219.6217.5118.7118.71115,200
Oct 2, 202417.1318.9716.6918.5318.53246,800
Oct 1, 202416.9217.4016.1717.0417.04140,800
Sep 30, 202417.1718.2416.3516.9216.92136,300
Sep 27, 202416.9219.0116.7817.1417.1495,800
Sep 26, 202418.7019.5016.5017.2917.29164,900
Sep 25, 202419.6320.5018.0618.4218.42125,900
Sep 24, 202418.8919.8018.4419.2319.2370,900
Sep 23, 202419.4020.1317.5218.5918.59145,800
Sep 20, 202417.5119.0917.4019.0019.00135,300
Sep 19, 202418.2018.2017.5017.5217.5251,400
Sep 18, 202417.9918.0717.5017.9017.9070,100
Sep 17, 202417.9818.0017.1317.6317.63231,000
Sep 16, 202417.8818.4217.5017.9717.97259,600
Sep 13, 202418.3518.9917.0218.1518.151,924,900

Related Tickers

ALMS Alumis Inc.
5.26
-11.59%
 
KROS Keros Therapeutics, Inc.
14.13
+0.21%
 
UPB Upstream Bio, Inc.
9.00
-0.61%
 
CGON CG Oncology, Inc.
25.23
+1.49%
 
ORKA Oruka Therapeutics, Inc.
10.42
+1.07%
 
KYTX Kyverna Therapeutics, Inc.
2.3000
+11.11%
 
MBX MBX Biosciences, Inc.
11.77
-3.13%
 
VRDN Viridian Therapeutics, Inc.
13.25
+3.35%
 
MLYS Mineralys Therapeutics, Inc.
16.14
+5.35%
 
BCAX Bicara Therapeutics Inc.
15.38
+1.08%