Zenas BioPharma, Inc. - ZBIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 15, 2025	20.97	21.95	21.95	22.18	20.31	338,322
September 12, 2025	20.14	20.23	20.23	21.72	19.8	556,200
September 11, 2025	19.77	20.17	20.17	20.92	19.68	118,500
September 10, 2025	22	19.79	19.79	22.33	19.76	199,308
September 09, 2025	21.68	21.84	21.84	22.21	21.34	203,700
September 08, 2025	20.59	21.52	21.52	22.18	20.45	410,218
September 05, 2025	17.34	20.51	20.51	20.51	17.03	571,800
September 04, 2025	17.05	16.98	16.98	17.33	16.36	161,600
September 03, 2025	17.52	17.14	17.14	18.29	16.92	261,600
September 02, 2025	16.23	17.52	17.52	17.79	16.11	336,130
August 29, 2025	16.3	16	16	16.32	15.82	143,136
August 28, 2025	16.91	16.26	16.26	16.91	16.17	99,604
August 27, 2025	16.96	16.71	16.71	17.08	16.16	130,600
August 26, 2025	16.73	17	17	17.15	16.5	95,700
August 25, 2025	17.15	16.56	16.56	17.25	16.56	155,034
August 22, 2025	17.23	17.1	17.1	17.7	16.2	231,632
August 21, 2025	15.74	16.93	16.93	17.59	15.7	190,300
August 20, 2025	15.76	16.32	16.32	16.8	15.07	481,133
August 19, 2025	17.18	15.85	15.85	17.19	15.59	252,200
August 18, 2025	16.88	17.28	17.28	18.24	16.46	329,400
August 15, 2025	16.88	16.82	16.82	17	16.14	128,600
August 14, 2025	16.62	16.76	16.76	16.95	15.61	79,222
August 13, 2025	16.2	16.71	16.71	16.95	16.08	78,000
August 12, 2025	14.51	15.9	15.9	16.17	14.51	98,042
August 11, 2025	14.76	14.91	14.91	15.25	14.39	87,800
August 08, 2025	14.54	14.63	14.63	14.81	13.99	84,361
August 07, 2025	15.61	14.8	14.8	15.65	14.04	175,200
August 06, 2025	15.98	15.7	15.7	16.38	15	117,200
August 05, 2025	16.77	16.09	16.09	16.77	15.32	144,500
August 04, 2025	15.62	16.81	16.81	17.05	15.2	166,617
August 01, 2025	15.39	15.41	15.41	15.99	15.02	164,600
July 31, 2025	15.61	15.71	15.71	16.1	15.3	75,700
July 30, 2025	16.29	15.75	15.75	16.73	15.07	114,615
July 29, 2025	16.66	16.05	16.05	16.66	15.38	160,515
July 28, 2025	15.77	16.45	16.45	16.62	15.18	120,400
July 25, 2025	16	15.66	15.66	16.5	15.14	164,400
July 24, 2025	15.69	16.32	16.32	16.67	15.44	222,600
July 23, 2025	14.55	15.62	15.62	15.63	14.31	165,600
July 22, 2025	14.32	14.31	14.31	14.59	13.81	101,000
July 21, 2025	13.73	14.29	14.29	14.39	13.61	85,244
July 18, 2025	13.43	13.73	13.77	14	13.07	106,399
July 17, 2025	13.12	13.18	13.18	13.44	12.8	109,600
July 16, 2025	12.35	13.07	13.07	13.18	12.21	95,058
July 15, 2025	13.12	12.35	12.35	13.53	11.7	298,810
July 14, 2025	11.24	12.82	12.82	12.97	11.1	234,247
July 11, 2025	11.95	11.18	11.18	12	11	100,700
July 10, 2025	10.53	12.07	12.07	12.12	10.42	256,300
July 09, 2025	10.1	10.49	10.49	10.6	9.98	272,000
July 08, 2025	9.88	9.97	9.97	10.35	9.85	163,224
July 07, 2025	9.88	9.79	9.79	10.13	9.32	117,300
July 03, 2025	10.88	10.03	10.03	10.88	9.21	145,704
July 02, 2025	9.2	10.22	10.22	10.23	8.91	194,416
July 01, 2025	9.64	9.14	9.14	9.8	9.11	260,157
June 30, 2025	9.61	9.69	9.69	9.86	9.41	165,539
June 27, 2025	10.09	9.58	9.58	10.2	9.49	489,000
June 26, 2025	10.19	10.15	10.15	10.88	9.95	145,400
June 25, 2025	10.14	10.19	10.19	10.55	9.45	121,000
June 24, 2025	9.47	10.02	10.02	10.18	9.27	179,900
June 23, 2025	9.09	9.47	9.47	9.74	9	113,700
June 20, 2025	9.5	9.19	9.19	9.69	9.16	179,982

Zenas BioPharma, Inc. (ZBIO) NASDAQ