Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zenas BioPharma, Inc. - Common Stock (NQ: ZBIO )

8.380 +0.170 (+2.07%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 7.490 8.300 7.150 8.210 250,007 +0.96(+13.24%)
Mar 11, 2025 6.800 7.310 6.540 7.250 120,461 +0.19(+2.69%)
Mar 10, 2025 7.530 7.750 6.900 7.060 228,111 -0.39(-5.23%)
Mar 07, 2025 7.320 7.640 6.829 7.450 118,465 +0.18(+2.48%)
Mar 06, 2025 6.890 7.393 6.830 7.270 116,932 +0.31(+4.45%)
Mar 05, 2025 6.760 7.050 6.610 6.960 92,806 +0.03(+0.43%)
Mar 04, 2025 6.520 6.960 6.130 6.930 113,322 +0.29(+4.37%)
Mar 03, 2025 6.980 7.185 6.600 6.640 134,676 -0.37(-5.28%)
Feb 28, 2025 6.560 7.050 6.410 7.010 67,322 +0.40(+6.05%)
Feb 27, 2025 6.760 7.100 6.580 6.610 77,509 -0.14(-2.07%)
Feb 26, 2025 7.100 7.195 6.630 6.750 91,181 -0.26(-3.78%)
Feb 25, 2025 7.020 7.610 6.980 7.015 84,368 +0.01(+0.14%)
Feb 24, 2025 7.620 7.690 7.000 7.005 85,522 -0.83(-10.54%)
Feb 21, 2025 7.990 8.300 7.490 7.830 172,550 +0.02(+0.26%)
Feb 20, 2025 6.800 7.814 6.800 7.810 200,590 +1.38(+21.46%)
Feb 19, 2025 6.720 7.130 6.370 6.430 169,922 -0.22(-3.31%)
Feb 18, 2025 6.900 7.218 6.535 6.650 164,873 -0.32(-4.59%)
Feb 14, 2025 7.070 7.250 6.880 6.970 114,886 -0.17(-2.38%)
Feb 13, 2025 7.210 7.410 7.060 7.140 96,067 -0.07(-0.97%)
Feb 12, 2025 7.720 7.720 7.060 7.210 138,379 -0.06(-0.83%)
Feb 11, 2025 7.480 7.480 7.250 7.270 156,177 -0.30(-3.96%)
Feb 10, 2025 7.730 7.840 7.390 7.570 138,493 -0.14(-1.82%)
Feb 07, 2025 7.820 7.960 7.436 7.710 209,196 -0.14(-1.78%)
Feb 06, 2025 8.010 8.090 7.700 7.850 131,346 -0.07(-0.88%)
Feb 05, 2025 7.540 8.040 7.320 7.920 209,493 +0.26(+3.39%)
Feb 04, 2025 7.600 7.850 7.355 7.660 247,078 +0.25(+3.37%)
Feb 03, 2025 7.690 8.111 7.250 7.410 218,240 -0.61(-7.61%)
Jan 31, 2025 7.530 8.270 7.420 8.020 192,648 +0.40(+5.25%)
Jan 30, 2025 7.350 7.990 6.890 7.620 543,840 +0.33(+4.53%)
Jan 29, 2025 6.470 7.590 6.440 7.290 292,632 +0.86(+13.37%)
Jan 28, 2025 6.750 6.876 5.830 6.430 355,383 -0.28(-4.10%)
Jan 27, 2025 7.700 7.800 6.705 6.705 197,663 -1.03(-13.26%)
Jan 24, 2025 8.380 8.500 7.660 7.730 185,488 -0.65(-7.76%)
Jan 23, 2025 8.260 8.650 8.050 8.380 155,581 +0.05(+0.60%)
Jan 22, 2025 8.530 8.830 8.220 8.330 214,808 -0.07(-0.83%)
Jan 21, 2025 7.980 8.580 7.840 8.400 228,895 +0.55(+7.01%)
Jan 17, 2025 7.800 7.992 7.680 7.850 112,524 +0.07(+0.90%)
Jan 16, 2025 8.180 8.180 7.690 7.780 109,985 -0.33(-4.07%)
Jan 15, 2025 7.980 8.230 7.790 8.110 65,635 +0.09(+1.12%)
Jan 14, 2025 8.210 8.431 7.870 8.020 190,708 -0.10(-1.23%)
Jan 13, 2025 7.920 8.190 7.495 8.120 172,439 +0.00(+0.00%)
Jan 10, 2025 9.150 9.150 7.925 8.120 216,775 -1.16(-12.50%)
Jan 08, 2025 9.680 10.12 9.190 9.280 204,778 -0.49(-5.02%)
Jan 07, 2025 10.13 10.60 9.710 9.770 231,852 -0.36(-3.55%)
Jan 06, 2025 9.810 10.95 9.407 10.13 280,686 +0.30(+3.05%)
Jan 03, 2025 9.070 10.07 8.760 9.830 195,228 +0.82(+9.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.