Zenas BioPharma, Inc. (ZBIO) NASDAQ

25.74

+1.24(+5.06%)

Updated at March 13 09:31AM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	24.8	24.5	24.5	25.36	23.91	294,045
March 11, 2026	25.58	25.34	25.34	25.79	24.69	229,311
March 10, 2026	26.19	25.92	25.92	26.98	25.26	323,598
March 09, 2026	24.59	26.14	26.14	26.49	24.29	527,674
March 06, 2026	24.58	25.28	25.28	25.49	24.21	291,793
March 05, 2026	25.2	25.26	25.26	25.64	24.5	314,810
March 04, 2026	25.39	25.82	25.82	26.86	25.34	308,686
March 03, 2026	25.23	25.18	25.18	25.53	24.25	307,150
March 02, 2026	24.8	25.56	25.56	26.33	24.19	398,105
February 27, 2026	26.05	26.35	26.35	26.56	25.22	466,400
February 26, 2026	26.03	26.36	26.36	26.38	25.01	445,500
February 25, 2026	26.19	26.03	26.03	27.79	25.87	2.85M
February 24, 2026	26.15	26.07	26.07	26.61	25.7	410,735
February 23, 2026	25.98	26.14	26.14	27.5	25.64	522,354
February 20, 2026	26.68	25.88	0	27.23	25	747,670
February 19, 2026	26.46	27.02	0	27.48	26	616,689
February 18, 2026	26.64	26.68	0	27.7	26.02	423,641
February 17, 2026	29.17	26.77	0	29.55	26.2	748,438
February 13, 2026	25.61	26.4	0	27.25	25.61	1.09M
February 12, 2026	23.27	26.11	0	27.24	23.01	1.67M
February 11, 2026	21.18	23.27	0	23.71	20.56	943,100
February 10, 2026	22.48	21.48	0	22.48	21.29	616,303
February 09, 2026	22.28	22.48	0	23	21.66	553,526
February 06, 2026	21.48	21.8	0	22.43	20.91	864,348
February 05, 2026	20.25	21.01	0	21.64	19.21	941,600
February 04, 2026	21.21	20.66	0	22.28	20.54	1.26M
February 03, 2026	18.34	19.72	0	20.08	18	640,802
February 02, 2026	18.33	18.15	0	18.72	17.6	855,035
January 30, 2026	20.64	18.37	0	21.17	18.24	483,405
January 29, 2026	21.05	20.88	0	22.7	20.42	480,833
January 28, 2026	19.97	21.47	0	21.6	19.3	470,500
January 27, 2026	19.32	20.07	0	20.11	19.15	388,600
January 26, 2026	19.8	19.32	0	19.84	19	433,253
January 23, 2026	20.29	20.09	0	20.52	19.55	454,055
January 22, 2026	19.68	20.4	0	20.78	19.49	900,863
January 21, 2026	20.87	19.59	0	21.39	19.4	831,500
January 20, 2026	19.76	20.88	0	21.01	19.2	723,700
January 16, 2026	20.21	20.16	0	21.1	19.8	699,535
January 15, 2026	22.49	19.93	0	22.49	19.51	1.57M
January 14, 2026	21.48	22.56	0	22.6	20.32	774,343
January 13, 2026	20.1	21.57	0	21.64	19.02	1.41M
January 12, 2026	17.24	19.78	0	19.95	17.24	1.92M
January 09, 2026	16.64	16.08	0	17.36	15.9	532,900
January 08, 2026	16.37	16.41	0	17.15	15.8	813,534
January 07, 2026	15.05	16.51	0	17.1	14.66	2.04M
January 06, 2026	15.75	15.2	0	16.15	13.74	3.14M
January 05, 2026	16.77	16.61	0	17.5	13.5	8.15M
January 02, 2026	36.31	34.5	0	36.64	34.05	201,613
December 31, 2025	36.37	36.31	0	36.53	34.69	381,142
December 30, 2025	38.73	36.58	0	40.31	35.79	308,544
December 29, 2025	42.3	39.05	0	42.69	38.96	156,044
December 26, 2025	43.04	42.49	0	43.17	41.67	134,333
December 24, 2025	42.92	43.17	0	44.6	42.51	130,900
December 23, 2025	41.86	42.81	0	43.28	41.25	288,998
December 22, 2025	36.16	42.33	0	42.99	36.16	728,052
December 19, 2025	35.42	36.15	0	37.97	35.24	1.4M
December 18, 2025	36.64	35.07	0	37.93	34.48	321,900
December 17, 2025	36.66	35.81	0	38.52	34.61	231,300
December 16, 2025	32.09	36.89	0	37.32	31.48	377,119
December 15, 2025	40.57	32.59	0	41.1	31.51	558,913