Zenas BioPharma, Inc. (ZBIO) NASDAQ

23.95

-0.26(-1.07%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202524.0823.9523.9524.4121.26541,000
October 16, 202527.4124.2124.2127.523.76579,870
October 15, 202526.8126.9926.9927.1325.88518,238
October 14, 202525.9725.8525.8527.425.5415,112
October 13, 202527.0326.5426.5427.6726.05310,355
October 10, 202529.2926.5926.5929.7325.8567,917
October 09, 202526.2127.7627.7628.7225.51835,500
October 08, 202523.5125.925.926.5719.121.01M
October 07, 202523.0420.8520.8523.818.33411,200
October 06, 202521.7623.0323.0323.9821.56258,633
October 03, 202520.8521.7621.7621.9720.37142,900
October 02, 202522.3120.9520.9522.7720.34270,010
October 01, 202522.122.1222.1222.7821.47153,224
September 30, 202520.3322.222.222.4519.75514,967
September 29, 202520.0920.5720.5721.9419.65325,932
September 26, 202518.7420.0920.0920.2718.74106,601
September 25, 202519.718.6218.6219.9118.36247,561
September 24, 202519.3920.2820.2820.418.91186,404
September 23, 202518.9518.9618.9619.5818.29176,329
September 22, 202518.8818.9518.9519.6518.53108,212
September 19, 202519.6318.9418.9419.8818.65853,300
September 18, 202519.5219.4619.4620.3819.14142,600
September 17, 202518.4219.0719.0720.1418.24241,800
September 16, 202521.9518.2418.2422.2118.24192,370
September 15, 202520.9721.9521.9522.1820.31338,322
September 12, 202520.1420.2320.2321.7219.8556,200
September 11, 202519.7720.1720.1720.9219.68118,500
September 10, 20252219.7919.7922.3319.76199,308
September 09, 202521.6821.8421.8422.2121.34203,700
September 08, 202520.5921.5221.5222.1820.45410,218
September 05, 202517.3420.5120.5120.5117.03571,800
September 04, 202517.0516.9816.9817.3316.36161,600
September 03, 202517.5217.1417.1418.2916.92261,600
September 02, 202516.2317.5217.5217.7916.11336,130
August 29, 202516.3161616.3215.82143,136
August 28, 202516.9116.2616.2616.9116.1799,604
August 27, 202516.9616.7116.7117.0816.16130,600
August 26, 202516.73171717.1516.595,700
August 25, 202517.1516.5616.5617.2516.56155,034
August 22, 202517.2317.117.117.716.2231,632
August 21, 202515.7416.9316.9317.5915.7190,300
August 20, 202515.7616.3216.3216.815.07481,133
August 19, 202517.1815.8515.8517.1915.59252,200
August 18, 202516.8817.2817.2818.2416.46329,400
August 15, 202516.8816.8216.821716.14128,600
August 14, 202516.6216.7616.7616.9515.6179,222
August 13, 202516.216.7116.7116.9516.0878,000
August 12, 202514.5115.915.916.1714.5198,042
August 11, 202514.7614.9114.9115.2514.3987,800
August 08, 202514.5414.6314.6314.8113.9984,361
August 07, 202515.6114.814.815.6514.04175,200
August 06, 202515.9815.715.716.3815117,200
August 05, 202516.7716.0916.0916.7715.32144,500
August 04, 202515.6216.8116.8117.0515.2166,617
August 01, 202515.3915.4115.4115.9915.02164,600
July 31, 202515.6115.7115.7116.115.375,700
July 30, 202516.2915.7515.7516.7315.07114,615
July 29, 202516.6616.0516.0516.6615.38160,515
July 28, 202515.7716.4516.4516.6215.18120,400
July 25, 20251615.6615.6616.515.14164,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved