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)

7.600 -0.300 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 7.770 8.115 7.400 7.600 184,825 -0.30(-3.80%)
Mar 31, 2025 7.930 8.230 7.570 7.900 159,268 -0.27(-3.30%)
Mar 28, 2025 8.020 8.520 8.000 8.170 93,116 +0.14(+1.74%)
Mar 27, 2025 7.990 8.050 7.570 8.030 174,513 -0.03(-0.37%)
Mar 26, 2025 9.030 9.100 7.840 8.060 257,546 -1.05(-11.53%)
Mar 25, 2025 9.360 9.825 8.850 9.110 924,055 -0.20(-2.15%)
Mar 24, 2025 8.660 9.370 8.350 9.310 135,706 +0.98(+11.76%)
Mar 21, 2025 8.440 8.820 8.210 8.330 170,419 -0.19(-2.23%)
Mar 20, 2025 8.520 8.963 8.153 8.520 194,975 +0.27(+3.27%)
Mar 19, 2025 7.920 8.290 7.790 8.250 96,518 +0.35(+4.43%)
Mar 18, 2025 8.240 8.295 7.650 7.900 148,393 -0.53(-6.29%)
Mar 17, 2025 8.110 8.460 7.757 8.430 133,531 +0.18(+2.18%)
Mar 14, 2025 8.840 9.080 8.100 8.250 176,216 -0.48(-5.50%)
Mar 13, 2025 8.090 8.740 8.000 8.730 155,955 +0.52(+6.33%)
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 92,847 +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%)
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.