Get the Stockscreener App
9.805
0.56%
0.055
After Hours:
9.32
-0.485
-4.95%
Zenas Biopharma Inc Stock (ZBIO) Price History
The historical daily chart and data for Zenas Biopharma Inc stock (ZBIO), show that the latest closing stock price as of April 22, 2025, is $9.805.
- Zenas Biopharma Inc all-time high stock price is $26.25, occurred on October 23, 2024.
- The lowest Zenas Biopharma Inc stock price recorded was $5.83 on January 28, 2025. Since then, Zenas Biopharma Inc's stock price has risen over 68.18% to $9.805 now.
- The 52-week high stock price for ZBIO is $26.25, representing a 167.73% increase from the current share price, occurred on October 23, 2024.
- The 52-week low stock price for ZBIO is $5.83, indicating a -40.54% decrease from the current share price, occurred on January 28, 2025.
The table below shows more information about ZBIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 22, 2025 | $10.31 | $9.47 | $0.845 | 274,325.0 | +0.56% |
| Apr 21, 2025 | $9.86 | $8.55 | $1.30 | 180,994.0 | +9.30% |
| Apr 17, 2025 | $9.01 | $8.16 | $0.85 | 77,263.0 | +7.08% |
| Apr 16, 2025 | $8.77 | $8.09 | $0.679 | 79,923.0 | -4.47% |
| Apr 15, 2025 | $9.14 | $8.42 | $0.72 | 286,836.0 | +2.59% |
| Apr 14, 2025 | $8.62 | $7.34 | $1.29 | 148,494.0 | +7.19% |
| Apr 11, 2025 | $8.03 | $6.84 | $1.19 | 179,459.0 | +16.96% |
| Apr 10, 2025 | $7.42 | $6.29 | $1.13 | 203,487.0 | -9.48% |
| Apr 09, 2025 | $7.57 | $6.11 | $1.46 | 334,577.0 | +10.64% |
| Apr 08, 2025 | $7.97 | $6.69 | $1.28 | 523,965.0 | -12.65% |
| Apr 07, 2025 | $8.06 | $6.75 | $1.31 | 621,475.0 | +0.52% |
| Apr 04, 2025 | $8.11 | $7.20 | $0.9114 | 210,684.0 | -1.15% |
| Apr 03, 2025 | $8.17 | $7.62 | $0.55 | 215,416.0 | -7.47% |
| Apr 02, 2025 | $8.48 | $7.11 | $1.37 | 235,870.0 | +10.92% |
| Apr 01, 2025 | $8.12 | $7.40 | $0.715 | 184,822.0 | -3.80% |
| Mar 31, 2025 | $8.23 | $7.57 | $0.66 | 159,268.0 | -3.30% |
| Mar 28, 2025 | $8.52 | $8.00 | $0.52 | 93,016.0 | +1.74% |
| Mar 27, 2025 | $8.05 | $7.57 | $0.48 | 174,508.0 | -0.37% |
| Mar 26, 2025 | $9.10 | $7.84 | $1.26 | 257,382.0 | -11.53% |
| Mar 25, 2025 | $9.82 | $8.85 | $0.975 | 923,682.0 | -2.15% |
Zenas Biopharma Inc Stock (ZBIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zenas Biopharma Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZBIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zenas Biopharma Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zenas Biopharma Inc Stock (ZBIO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $10.31 | $6.11 | $4.20 | 4,031,915.0 | +24.11% |
| Mar, 2025 | $9.82 | $6.54 | $3.28 | 3,892,575.0 | +12.70% |
| Feb, 2025 | $8.30 | $6.37 | $1.93 | 2,758,796.0 | -12.59% |
| Jan, 2025 | $10.95 | $5.83 | $5.12 | 4,309,392.0 | -2.08% |
Zenas Biopharma Inc Stock (ZBIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.77 | $8.33 | $3.44 | 9,809,818.0 | -21.89% |
| Nov, 2024 | $23.44 | $9.45 | $13.99 | 4,658,683.0 | -45.80% |
| Oct, 2024 | $26.25 | $16.17 | $10.08 | 3,637,620.0 | +25.50% |
| Sep, 2024 | $20.50 | $16.35 | $4.15 | 1,460,073.0 | +0.00% |
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):