NasdaqGS - Nasdaq Real Time Price USD

Zenas BioPharma, Inc. (ZBIO)

Compare
10.01 +0.25 (+2.56%)
At close: December 20 at 4:00:01 PM EST
10.03 +0.02 (+0.20%)
After hours: December 20 at 5:17:33 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 9.71 10.38 9.31 10.01 10.01 3,634,500
Dec 19, 2024 9.13 9.92 9.03 9.76 9.76 437,200
Dec 18, 2024 9.63 9.63 8.86 9.21 9.21 395,500
Dec 17, 2024 8.79 9.51 8.33 9.48 9.48 712,900
Dec 16, 2024 9.30 9.43 8.60 8.77 8.77 399,300
Dec 13, 2024 9.19 9.39 8.80 8.92 8.92 265,200
Dec 12, 2024 9.25 9.49 8.95 9.25 9.25 345,400
Dec 11, 2024 9.32 9.59 9.10 9.16 9.16 302,600
Dec 10, 2024 9.93 10.21 8.89 9.50 9.50 582,700
Dec 9, 2024 10.85 10.86 9.97 10.02 10.02 373,600
Dec 6, 2024 10.74 11.39 10.55 10.85 10.85 462,000
Dec 5, 2024 10.75 10.93 10.35 10.50 10.50 428,200
Dec 4, 2024 10.63 10.63 9.80 9.84 9.84 383,800
Dec 3, 2024 11.11 11.21 10.56 10.73 10.73 286,200
Dec 2, 2024 11.59 11.77 10.80 11.20 11.20 285,600
Nov 29, 2024 11.75 11.87 11.42 11.51 11.51 131,000
Nov 27, 2024 11.46 11.97 11.14 11.75 11.75 784,600
Nov 26, 2024 11.81 11.81 10.87 11.43 11.43 406,900
Nov 25, 2024 12.00 12.05 10.49 11.29 11.29 271,700
Nov 22, 2024 10.05 12.36 9.45 12.00 12.00 785,100
Nov 21, 2024 12.85 13.39 10.05 10.44 10.44 273,500
Nov 20, 2024 14.42 14.61 11.65 12.45 12.45 418,900
Nov 19, 2024 15.10 15.10 12.88 14.50 14.50 324,700
Nov 18, 2024 17.00 18.23 13.73 15.09 15.09 299,100
Nov 15, 2024 18.58 19.50 16.71 17.11 17.11 138,300
Nov 14, 2024 18.97 20.50 18.60 18.73 18.73 46,700
Nov 13, 2024 20.61 22.29 19.10 19.10 19.10 77,600
Nov 12, 2024 21.08 22.48 20.25 20.61 20.61 77,900
Nov 11, 2024 21.00 23.44 20.70 21.27 21.27 94,900
Nov 8, 2024 21.00 21.82 20.64 21.00 21.00 62,100
Nov 7, 2024 20.98 21.50 20.28 20.92 20.92 97,700
Nov 6, 2024 20.99 22.00 19.19 20.82 20.82 142,800
Nov 5, 2024 19.82 21.18 19.39 20.91 20.91 93,200
Nov 4, 2024 20.31 21.10 19.40 19.95 19.95 57,300
Nov 1, 2024 21.30 21.46 20.21 20.47 20.47 74,800
Oct 31, 2024 21.31 22.00 20.53 21.24 21.24 110,000
Oct 30, 2024 20.63 22.18 20.29 21.00 21.00 159,500
Oct 29, 2024 20.96 21.30 19.00 20.59 20.59 118,300
Oct 28, 2024 20.40 22.36 19.63 21.19 21.19 159,200
Oct 25, 2024 23.39 23.96 19.12 20.40 20.40 242,800
Oct 24, 2024 25.01 25.06 23.31 23.39 23.39 53,000
Oct 23, 2024 25.60 26.25 23.07 24.79 24.79 225,900
Oct 22, 2024 23.49 26.11 22.50 25.68 25.68 265,200
Oct 21, 2024 21.80 23.50 21.15 23.23 23.23 181,200
Oct 18, 2024 21.44 22.45 20.50 21.34 21.34 159,600
Oct 17, 2024 19.54 21.81 19.14 21.46 21.46 101,700
Oct 16, 2024 19.49 20.73 18.87 19.49 19.49 166,800
Oct 15, 2024 18.84 19.91 18.60 19.74 19.74 103,500
Oct 14, 2024 17.41 19.05 17.05 18.76 18.76 92,500
Oct 11, 2024 17.56 18.50 16.91 17.43 17.43 216,300
Oct 10, 2024 17.01 17.50 16.51 17.05 17.05 122,200
Oct 9, 2024 17.90 18.38 16.20 17.10 17.10 188,600
Oct 8, 2024 19.00 19.05 16.80 17.69 17.69 290,600
Oct 7, 2024 18.69 19.88 18.40 18.70 18.70 96,600
Oct 4, 2024 18.55 20.00 18.40 18.81 18.81 102,300
Oct 3, 2024 18.92 19.62 17.51 18.71 18.71 115,200
Oct 2, 2024 17.13 18.97 16.69 18.53 18.53 246,800
Oct 1, 2024 16.92 17.40 16.17 17.04 17.04 140,800
Sep 30, 2024 17.17 18.24 16.35 16.92 16.92 136,300
Sep 27, 2024 16.92 19.01 16.78 17.14 17.14 95,800
Sep 26, 2024 18.70 19.50 16.50 17.29 17.29 164,900
Sep 25, 2024 19.63 20.50 18.06 18.42 18.42 125,900
Sep 24, 2024 18.89 19.80 18.44 19.23 19.23 70,900
Sep 23, 2024 19.40 20.13 17.52 18.59 18.59 145,800
Sep 20, 2024 17.51 19.09 17.40 19.00 19.00 135,300
Sep 19, 2024 18.20 18.20 17.50 17.52 17.52 51,400
Sep 18, 2024 17.99 18.07 17.50 17.90 17.90 70,100
Sep 17, 2024 17.98 18.00 17.13 17.63 17.63 231,000
Sep 16, 2024 17.88 18.42 17.50 17.97 17.97 259,600
Sep 13, 2024 18.35 18.99 17.02 18.15 18.15 1,924,900

Related Tickers

BCAX Bicara Therapeutics Inc.
17.59
+5.96%
 
MBX MBX Biosciences, Inc.
20.36
+0.44%
 
UPB Upstream Bio, Inc.
16.21
-2.41%
 
GBIO Generation Bio Co.
1.1900
+10.19%
 
ACOG Alpha Cognition Inc. Common Stock
4.9300
-0.60%
 
IZTC Invizyne Technologies, Inc.
18.57
-1.49%
 
CGON CG Oncology, Inc.
28.67
+2.32%
 
ZNTL Zentalis Pharmaceuticals, Inc.
3.0000
+2.39%
 
IDYA IDEAYA Biosciences, Inc.
25.61
+3.31%
 
SEPN Septerna, Inc.
24.28
+3.76%