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

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

10.03 -0.19 (-1.86%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 02, 2025 9.200 9.870 8.910 10.22 194,447 +1.08(+11.82%)
Jul 01, 2025 9.640 9.800 9.110 9.140 260,157 -0.55(-5.68%)
Jun 30, 2025 9.610 9.860 9.410 9.690 165,539 +0.11(+1.15%)
Jun 27, 2025 10.09 10.20 9.490 9.580 488,978 -0.57(-5.62%)
Jun 26, 2025 10.19 10.88 9.950 10.15 145,372 -0.04(-0.39%)
Jun 25, 2025 10.14 10.55 9.450 10.19 120,988 +0.17(+1.70%)
Jun 24, 2025 9.470 10.18 9.270 10.02 179,850 +0.55(+5.81%)
Jun 23, 2025 9.090 9.735 9.000 9.470 113,671 +0.28(+3.05%)
Jun 20, 2025 9.500 9.690 9.160 9.190 180,099 -0.12(-1.29%)
Jun 18, 2025 9.680 9.760 9.100 9.310 130,927 -0.37(-3.82%)
Jun 17, 2025 10.02 10.68 9.680 9.680 176,011 -0.29(-2.91%)
Jun 16, 2025 10.10 10.69 9.700 9.970 137,572 -0.36(-3.48%)
Jun 13, 2025 11.20 11.48 10.21 10.33 172,781 -0.99(-8.75%)
Jun 12, 2025 11.91 12.38 11.30 11.32 88,762 -0.79(-6.52%)
Jun 11, 2025 11.94 12.50 11.65 12.11 1,080,693 +0.17(+1.42%)
Jun 10, 2025 12.00 12.56 11.83 11.94 190,698 +0.02(+0.17%)
Jun 09, 2025 11.61 11.97 11.35 11.92 184,442 +0.80(+7.19%)
Jun 06, 2025 9.760 11.28 9.610 11.12 198,092 +1.51(+15.71%)
Jun 05, 2025 9.420 9.820 9.100 9.610 105,394 +0.06(+0.63%)
Jun 04, 2025 9.420 9.795 9.370 9.550 102,829 +0.03(+0.32%)
Jun 03, 2025 10.02 10.32 9.455 9.520 147,304 -0.54(-5.37%)
Jun 02, 2025 9.480 10.22 8.933 10.06 396,139 +0.54(+5.67%)
May 30, 2025 10.00 10.00 9.230 9.520 84,868 -0.48(-4.80%)
May 29, 2025 9.430 10.90 9.315 10.00 210,388 +0.77(+8.34%)
May 28, 2025 10.56 10.56 8.910 9.230 145,070 -1.33(-12.59%)
May 27, 2025 11.66 11.85 10.25 10.56 116,333 -0.87(-7.61%)
May 23, 2025 11.17 11.70 11.07 11.43 101,562 -0.02(-0.17%)
May 22, 2025 10.73 11.66 10.67 11.45 85,488 +0.51(+4.66%)
May 21, 2025 11.70 11.84 10.58 10.94 121,448 -0.54(-4.70%)
May 20, 2025 11.19 11.56 10.69 11.48 113,792 +0.47(+4.27%)
May 19, 2025 10.45 11.26 10.16 11.01 82,643 +0.54(+5.16%)
May 16, 2025 9.750 10.64 9.700 10.47 113,261 +0.73(+7.49%)
May 15, 2025 9.120 10.03 8.860 9.740 195,804 +1.06(+12.21%)
May 14, 2025 8.990 9.240 8.535 8.680 97,506 -0.41(-4.51%)
May 13, 2025 10.16 10.18 9.035 9.090 91,510 -0.65(-6.67%)
May 12, 2025 9.500 10.62 9.500 9.740 151,419 +0.69(+7.62%)
May 09, 2025 9.210 9.848 9.000 9.050 86,435 -0.24(-2.58%)
May 08, 2025 8.600 9.927 8.600 9.290 129,392 +0.57(+6.54%)
May 07, 2025 9.030 9.250 8.510 8.720 139,280 -0.30(-3.38%)
May 06, 2025 11.01 11.81 8.965 9.025 311,880 -2.21(-19.71%)
May 05, 2025 11.61 12.05 11.23 11.24 111,968 -0.68(-5.70%)
May 02, 2025 11.53 12.40 11.53 11.92 111,593 +0.36(+3.11%)
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 Of Service.