Zenas BioPharma, Inc. (ZBIO) NASDAQ

9.27

-0.02(-0.22%)

Updated at May 09 01:11PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
May 02, 202511.5311.9211.9212.4111.53111,600
May 01, 202511.5811.5611.5611.7210.36193,500
April 30, 202510.8611.5811.5811.7510.55148,870
April 29, 20259.8511.211.211.259.81167,700
April 28, 20259.999.959.9510.639.86132,041
April 25, 20259.9510.0210.0210.499.679,800
April 24, 20259.779.989.9810.149.39110,800
April 23, 20259.799.919.9110.499.76142,700
April 22, 20259.889.819.8110.329.47275,528
April 21, 20258.749.759.759.868.55181,036
April 17, 20258.278.928.929.018.1677,300
April 16, 20258.568.338.338.778.0979,923
April 15, 20258.428.728.729.148.42286,836
April 14, 20258.128.58.58.637.34148,500
April 11, 20256.947.937.938.036.84179,459
April 10, 20257.136.786.787.426.29203,500
April 09, 20256.717.497.497.576.11334,577
April 08, 20257.976.776.777.976.69524,000
April 07, 20257.257.757.758.076.75620,844
April 04, 20257.937.717.718.117.2210,789
April 03, 20258.177.87.88.177.62215,310
April 02, 20257.298.438.438.487.11237,098
April 01, 20257.777.67.68.127.4184,825
March 31, 20257.937.97.98.237.57159,300
March 28, 20258.028.178.178.52893,016
March 27, 20257.998.038.038.057.57174,517
March 26, 20259.038.068.069.17.84257,546
March 25, 20259.369.119.119.828.85924,100
March 24, 20258.669.319.319.378.35135,716
March 21, 20258.448.338.338.828.21170,547
March 20, 20258.528.528.528.968.15195,000
March 19, 20257.928.258.258.297.7996,568
March 18, 20258.247.97.98.37.65148,400
March 17, 20258.118.438.438.467.76133,531
March 14, 20258.848.258.259.088.1176,216
March 13, 20258.098.738.738.748156,205
March 12, 20257.498.218.218.37.15250,007
March 11, 20256.87.257.257.316.54120,500
March 10, 20257.537.067.067.756.9228,111
March 07, 20257.327.457.457.646.83118,156
March 06, 20256.897.277.277.396.83116,932
March 05, 20256.766.966.967.056.6192,847
March 04, 20256.526.936.936.966.13113,313
March 03, 20256.986.646.647.196.6134,700
February 28, 20256.567.017.017.056.4167,112
February 27, 20256.766.616.617.16.5876,873
February 26, 20257.16.756.757.26.6391,031
February 25, 20257.027.027.027.616.9883,375
February 24, 20257.627.017.017.69785,522
February 21, 20257.997.837.838.37.49172,236
February 20, 20256.87.817.817.816.8201,600
February 19, 20256.726.436.437.136.37171,225
February 18, 20256.96.656.657.226.54164,874
February 14, 20257.076.976.977.256.88114,876
February 13, 20257.217.147.147.417.0696,100
February 12, 20257.727.217.217.727.06138,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved