Zenas BioPharma, Inc. (ZBIO) NASDAQ

15.64

-0.1057(-0.67%)

Updated at July 31 11:29AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 202515.6916.3216.3216.6715.44222,600
July 23, 202514.5515.6215.6215.6314.31165,600
July 22, 202514.3214.3114.3114.5913.81101,000
July 21, 202513.7314.2914.2914.3913.6185,244
July 18, 202513.4313.7313.771413.07106,399
July 17, 202513.1213.1813.1813.4412.8109,600
July 16, 202512.3513.0713.0713.1812.2195,058
July 15, 202513.1212.3512.3513.5311.7298,810
July 14, 202511.2412.8212.8212.9711.1234,247
July 11, 202511.9511.1811.181211100,700
July 10, 202510.5312.0712.0712.1210.42256,300
July 09, 202510.110.4910.4910.69.98272,000
July 08, 20259.889.979.9710.359.85163,224
July 07, 20259.889.799.7910.139.32117,300
July 03, 202510.8810.0310.0310.889.21145,704
July 02, 20259.210.2210.2210.238.91194,416
July 01, 20259.649.149.149.89.11260,157
June 30, 20259.619.699.699.869.41165,539
June 27, 202510.099.589.5810.29.49489,000
June 26, 202510.1910.1510.1510.889.95145,400
June 25, 202510.1410.1910.1910.559.45121,000
June 24, 20259.4710.0210.0210.189.27179,900
June 23, 20259.099.479.479.749113,700
June 20, 20259.59.199.199.699.16179,982
June 18, 20259.689.319.319.769.1130,927
June 17, 202510.029.689.6810.689.68176,011
June 16, 202510.19.979.9710.699.7137,600
June 13, 202511.210.3310.3311.4810.21172,781
June 12, 202511.9111.3211.3212.3811.388,912
June 11, 202511.9412.1112.1112.511.651.08M
June 10, 20251211.9411.9412.5611.83190,700
June 09, 202511.6111.9211.9211.9711.35184,442
June 06, 20259.7611.1211.1211.289.61198,092
June 05, 20259.429.619.619.829.1105,400
June 04, 20259.429.559.559.89.37102,829
June 03, 202510.029.529.5210.329.46147,304
June 02, 20259.4810.0610.0610.228.93396,139
May 30, 2025109.529.52109.2384,900
May 29, 20259.43101010.99.32210,439
May 28, 202510.569.239.2310.568.91145,266
May 27, 202511.6610.5610.5611.8510.25116,333
May 23, 202511.1711.4311.4311.711.07101,600
May 22, 202510.7311.4511.4511.6610.6789,000
May 21, 202511.710.9410.9411.8410.58121,447
May 20, 202511.1911.4811.4811.5610.69115,000
May 19, 202510.4511.0111.0111.2610.1682,643
May 16, 20259.7510.4710.5310.649.7107,476
May 15, 20259.129.749.7410.038.86195,804
May 14, 20258.998.688.689.248.5397,506
May 13, 202510.169.099.0910.189.0491,494
May 12, 20259.59.749.7410.629.5151,419
May 09, 20259.219.059.059.85986,407
May 08, 20258.69.299.299.938.6129,387
May 07, 20259.038.728.729.258.51139,300
May 06, 202511.019.039.0311.818.97311,866
May 05, 202511.6111.2411.2412.0511.23112,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved