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 )

9.830 +0.820 (+9.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 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 (%)
Jan 03, 2025 9.070 10.07 8.760 9.830 195,228 +0.82(+9.10%)
Jan 02, 2025 8.260 9.410 8.260 9.010 175,740 +0.82(+10.01%)
Dec 31, 2024 8.190 0 -0.80(-8.90%)
Dec 30, 2024 9.780 9.965 8.910 8.990 193,305 -0.85(-8.64%)
Dec 27, 2024 9.970 10.22 9.430 9.840 119,132 -0.21(-2.09%)
Dec 26, 2024 9.860 10.26 9.610 10.05 178,231 +0.30(+3.08%)
Dec 24, 2024 9.540 9.770 9.380 9.750 157,037 +0.18(+1.88%)
Dec 23, 2024 10.12 10.17 9.475 9.570 340,339 -0.44(-4.40%)
Dec 20, 2024 9.710 10.38 9.310 10.01 3,634,457 +0.44(+4.60%)
Dec 19, 2024 9.130 9.920 9.030 9.570 246,426 +0.36(+3.91%)
Dec 18, 2024 9.630 9.630 8.865 9.210 395,509 -0.27(-2.85%)
Dec 17, 2024 8.790 9.510 8.330 9.480 712,891 +0.71(+8.10%)
Dec 16, 2024 9.300 9.430 8.600 8.770 399,313 -0.15(-1.68%)
Dec 13, 2024 9.190 9.390 8.800 8.920 265,223 -0.33(-3.57%)
Dec 12, 2024 9.250 9.490 8.955 9.250 345,416 +0.09(+0.98%)
Dec 11, 2024 9.320 9.590 9.100 9.160 302,557 -0.34(-3.58%)
Dec 10, 2024 9.930 10.21 8.885 9.500 582,664 -0.52(-5.19%)
Dec 09, 2024 10.85 10.86 9.970 10.02 373,636 -0.83(-7.65%)
Dec 06, 2024 10.74 11.39 10.55 10.85 461,956 +0.35(+3.33%)
Dec 05, 2024 10.75 10.93 10.35 10.50 428,237 +0.66(+6.71%)
Dec 04, 2024 10.63 10.63 9.800 9.840 383,810 -0.89(-8.29%)
Dec 03, 2024 11.11 11.21 10.56 10.73 286,234 -0.47(-4.20%)
Dec 02, 2024 11.59 11.77 10.80 11.20 285,565 -0.31(-2.69%)
Nov 29, 2024 11.75 11.87 11.42 11.51 130,952 -0.24(-2.04%)
Nov 27, 2024 11.46 11.97 11.14 11.75 784,645 +0.32(+2.80%)
Nov 26, 2024 11.81 11.81 10.87 11.43 406,870 +0.14(+1.24%)
Nov 25, 2024 12.00 12.05 10.49 11.29 271,666 -0.71(-5.92%)
Nov 22, 2024 10.05 12.37 9.450 12.00 785,065 +1.56(+14.94%)
Nov 21, 2024 12.85 13.39 10.04 10.44 273,555 -2.01(-16.14%)
Nov 20, 2024 14.42 14.61 11.65 12.45 418,913 -2.05(-14.14%)
Nov 19, 2024 15.10 15.10 12.88 14.50 324,672 -0.59(-3.91%)
Nov 18, 2024 17.00 18.23 13.73 15.09 299,201 -2.02(-11.81%)
Nov 15, 2024 18.58 19.50 16.71 17.11 138,356 -1.62(-8.65%)
Nov 14, 2024 18.97 20.50 18.60 18.73 46,650 -0.37(-1.94%)
Nov 13, 2024 20.61 22.29 19.10 19.10 77,649 -1.51(-7.33%)
Nov 12, 2024 21.08 22.48 20.25 20.61 77,880 -0.66(-3.10%)
Nov 11, 2024 21.00 23.44 20.70 21.27 94,885 +0.27(+1.29%)
Nov 08, 2024 21.00 21.82 20.64 21.00 62,139 +0.08(+0.38%)
Nov 07, 2024 20.98 21.50 20.28 20.92 97,721 +0.10(+0.48%)
Nov 06, 2024 20.99 22.00 19.19 20.82 142,780 -0.09(-0.43%)
Nov 05, 2024 19.82 21.18 19.39 20.91 93,173 +0.96(+4.81%)
Nov 04, 2024 20.31 21.10 19.40 19.95 57,340 -0.52(-2.54%)
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.