Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Zenas BioPharma, Inc. - Common Stock (ZBIO)

27.23
-0.77 (-2.75%)
NASDAQ· Last Trade: Jul 5th, 10:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zenas BioPharma, Inc. - Common Stock (ZBIO)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202628.0829.2527.0927.231,383,63727.23
7/01/202625.4929.0025.4828.002,484,80528.00
6/30/202625.9025.9025.1325.38867,68725.38
6/29/202625.8725.9424.7625.551,728,98925.55
6/26/202624.2626.0023.9025.873,500,48225.87
6/25/202621.9624.9221.9424.671,590,53024.67
6/24/202620.2322.0520.1321.80789,21721.80
6/23/202620.5421.2520.1820.20513,37720.20
6/22/202620.2020.9719.9920.80643,44820.80
6/18/202618.9319.8818.7219.782,128,32619.78
6/17/202618.2919.1318.0618.58602,75818.58
6/16/202618.7619.4317.8718.19392,27418.19
6/15/202620.6120.8718.2718.71511,91218.71
6/12/202617.7820.1017.7719.801,322,24919.80
6/11/202618.0718.3917.5317.76607,21817.76
6/10/202618.4219.0017.7417.91432,79717.91
6/09/202617.7918.5517.5118.42334,25618.42
6/08/202617.5017.9016.7717.61504,61417.61
6/05/202618.3318.9217.4017.47494,07617.47
6/04/202617.4719.0017.4018.38508,43218.38
6/03/202617.2917.7817.0517.40416,23317.40
6/02/202617.7818.1116.9017.13633,05917.13
6/01/202618.2018.6017.3418.17636,86118.17
5/29/202618.5619.0018.1418.40724,82618.40
5/28/202618.2819.2117.7018.56733,83018.56
5/27/202618.6819.0018.0018.09321,60918.09
5/26/202619.2419.2718.6118.73407,73418.73
5/22/202619.9920.1618.9418.97342,23818.97
5/21/202619.3520.1919.2019.84531,84719.84
5/20/202618.2219.6617.8519.56569,02519.56
5/19/202617.9218.2517.0217.84659,07317.84
5/18/202618.3618.6416.4116.911,163,01516.91
5/15/202618.4518.5617.3918.34642,85918.34
5/14/202620.1020.2318.8018.90510,73618.90
5/13/202619.6020.2218.9919.93516,45019.93
5/12/202620.4020.4519.1119.16296,95719.16
5/11/202619.9821.0919.7520.40384,48920.40
5/08/202619.2720.0019.0119.64289,14619.64
5/07/202620.8320.9518.9419.27448,45419.27
5/06/202620.7721.0620.2720.83352,88220.83
5/05/202621.6822.1520.2720.76398,56520.76
5/04/202619.4721.9019.0621.56920,15621.56
5/01/202619.2319.8718.6319.36796,93419.36
4/30/202619.0519.4818.2019.32686,61519.32
4/29/202617.7218.2217.3917.55491,15217.55
4/28/202618.8019.1617.6818.01535,33818.01
4/27/202618.0419.0417.9018.59344,51918.59
4/24/202618.4018.6417.6318.19564,70818.19
4/23/202619.9520.2018.4518.49532,18118.49
4/22/202620.6721.1219.6620.07507,63120.07
4/21/202620.9621.1720.2320.44426,93920.44
4/20/202621.7721.8020.4520.90299,61520.90
4/17/202621.9922.0121.2721.82316,95721.82
4/16/202620.9921.8820.3621.76313,67021.76
4/15/202621.4421.6520.5021.05631,25221.05
4/14/202621.2221.6721.0621.34696,90021.34
4/13/202620.5521.5020.5521.04434,21121.04
4/10/202621.2821.6420.1320.44384,65320.44
4/09/202620.7521.7720.7521.28554,27321.28
4/08/202622.7623.0020.3020.86837,21220.86
4/07/202622.1922.7621.4922.48456,55422.48
4/06/202621.5322.7121.4622.26642,91722.26