Skip to main content
Zenas BioPharma, Inc. (ZBIO)
NASDAQ: ZBIO · Real-Time Price · USD
26.12
+0.84 (3.32%)
At close: Mar 9, 2026, 4:00 PM EDT
26.14
+0.02 (0.08%)
After-hours: Mar 9, 2026, 4:01 PM EDT

Zenas BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.5926.4824.2926.13-3.36%480,014
Mar 6, 202624.5825.4924.2125.2825.280.08%291,692
Mar 5, 202625.2025.6424.5025.2625.26-2.17%314,810
Mar 4, 202625.3926.8624.1825.8225.822.54%311,006
Mar 3, 202624.8725.5324.2525.1825.18-1.49%319,167
Mar 2, 202624.8026.3324.1925.5625.56-3.00%398,096
Feb 27, 202626.0526.5625.2226.3526.35-0.04%466,379
Feb 26, 202626.0326.3825.0126.3626.361.27%445,454
Feb 25, 202626.1927.7925.8726.0326.03-0.15%2,847,777
Feb 24, 202626.1526.6125.7026.0726.07-0.27%410,735
Feb 23, 202625.9827.5025.6426.1426.141.00%522,303
Feb 20, 202626.6827.2325.0025.8825.88-4.22%739,364
Feb 19, 202626.4627.4826.0027.0227.021.27%616,532
Feb 18, 202626.6427.7026.0226.6826.68-0.34%423,363
Feb 17, 202629.1729.5526.2026.7726.771.40%748,347
Feb 13, 202625.6127.2525.6126.4026.401.11%1,083,969
Feb 12, 202623.2727.2423.0126.1126.1112.20%1,666,451
Feb 11, 202621.1823.7120.5623.2723.278.33%940,974
Feb 10, 202622.4822.4821.2921.4821.48-4.45%615,362
Feb 9, 202622.2823.0021.6622.4822.483.12%552,347
Feb 6, 202621.4822.4320.9121.8021.803.76%864,234
Feb 5, 202620.2521.6419.2121.0121.011.69%940,607
Feb 4, 202621.2122.2820.5420.6620.664.77%1,264,474
Feb 3, 202618.3420.0818.0019.7219.728.65%613,494
Feb 2, 202618.3318.7217.6018.1518.15-1.20%854,840
Jan 30, 202620.6421.1718.2418.3718.37-12.02%482,591
Jan 29, 202621.0522.7020.4220.8820.88-2.75%480,782
Jan 28, 202619.9721.6019.3021.4721.476.98%463,220
Jan 27, 202619.3220.1119.1520.0720.073.88%387,655
Jan 26, 202619.8019.8419.0019.3219.32-3.83%432,948
Jan 23, 202620.2920.5219.5520.0920.09-1.52%453,639
Jan 22, 202619.6820.7819.4920.4020.404.13%900,372
Jan 21, 202620.8721.3919.4019.5919.59-6.18%827,348
Jan 20, 202619.7621.0119.2020.8820.883.57%718,156
Jan 16, 202620.2121.1019.8020.1620.161.15%698,600
Jan 15, 202622.4922.4919.5119.9319.93-11.66%1,572,580
Jan 14, 202621.4822.6020.3222.5622.564.59%774,343
Jan 13, 202620.1021.6419.0221.5721.579.05%1,414,577
Jan 12, 202617.2419.9517.2419.7819.7823.01%1,919,767
Jan 9, 202616.6417.3615.9016.0816.08-2.01%532,887
Jan 8, 202616.3717.1515.8016.4116.41-0.61%813,534
Jan 7, 202615.0517.1014.6616.5116.518.62%2,041,105
Jan 6, 202615.7516.1513.7415.2015.20-8.49%3,137,810
Jan 5, 202616.7717.5013.5016.6116.61-51.86%8,145,054
Jan 2, 202636.3136.6434.0534.5034.50-4.98%201,613
Dec 31, 202536.3736.5334.6936.3136.31-0.74%381,142
Dec 30, 202538.7340.3135.7936.5836.58-6.33%308,544
Dec 29, 202542.3042.6938.9639.0539.05-8.10%156,044
Dec 26, 202543.0443.1741.6742.4942.49-1.58%134,333
Dec 24, 202542.9244.6042.5143.1743.170.84%130,876
Dec 23, 202541.8643.2841.2542.8142.811.13%288,998
Dec 22, 202536.1642.9936.1642.3342.3317.10%728,052
Dec 19, 202535.4237.9735.2536.1536.153.08%1,401,267
Dec 18, 202536.6437.9334.4835.0735.07-2.07%321,876
Dec 17, 202536.6638.5234.6135.8135.81-2.93%231,290
Dec 16, 202532.0937.3231.4836.8936.8913.19%377,119
Dec 15, 202540.5741.1031.5132.5932.59-19.71%558,913
Dec 12, 202540.6340.9438.6640.5940.590.95%268,906
Dec 11, 202539.3040.9938.9040.2140.212.84%209,734
Dec 10, 202538.1839.7036.9439.1039.102.42%285,178
Dec 9, 202539.1139.4637.7838.1838.18-3.02%224,132
Dec 8, 202540.1841.5039.2439.3739.37-0.04%303,923
Dec 5, 202538.2740.8438.2539.3839.383.33%303,493
Dec 4, 202536.6238.1234.7238.1138.113.93%240,113
Dec 3, 202534.5036.9134.5036.6736.676.29%186,572
Dec 2, 202537.4038.2234.2634.5034.50-6.93%332,490
Dec 1, 202538.2238.7636.5037.0737.07-4.53%271,381
Nov 28, 202540.7041.0038.5338.8338.83-4.19%166,011
Nov 26, 202540.3041.0037.4540.5340.531.68%230,409
Nov 25, 202538.5040.1737.4039.8639.864.21%326,444
Nov 24, 202536.0438.4135.9938.2538.256.84%648,353
Nov 21, 202534.8436.5033.8935.8035.802.76%240,148
Nov 20, 202537.9838.5034.7134.8434.84-6.22%328,132
Nov 19, 202536.2137.7336.0737.1537.152.60%255,947
Nov 18, 202535.8837.8934.6636.2136.210.92%309,793
Nov 17, 202534.7836.9133.8035.8835.882.51%577,373
Nov 14, 202533.8335.7333.0035.0035.00-1.85%284,508
Nov 13, 202535.2236.3034.0535.6635.66-0.39%441,449
Nov 12, 202536.0036.6335.1235.8035.801.70%252,353
Nov 11, 202532.5835.9932.2635.2035.208.41%423,606
Nov 10, 202534.8135.6532.4132.4732.47-3.39%553,022
Nov 7, 202532.1834.1530.8633.6133.613.54%338,889
Nov 6, 202530.9632.7630.1032.4632.466.32%374,838
Nov 5, 202530.3131.1329.0030.5330.531.94%271,477
Nov 4, 202530.3332.0129.6329.9529.95-4.40%418,198
Nov 3, 202531.1731.5630.3031.3331.330.26%425,930
Oct 31, 202529.9331.9129.8831.2531.254.59%569,694
Oct 30, 202527.5330.2827.5329.8829.886.68%393,995
Oct 29, 202530.0830.0826.8828.0128.01-7.22%434,590
Oct 28, 202532.0032.0028.9830.1930.19-5.06%967,500
Oct 27, 202528.0034.3324.2031.8031.8033.08%3,138,747
Oct 24, 202525.6426.3823.6923.9023.90-4.46%630,069
Oct 23, 202524.3725.2524.1725.0125.012.63%591,923
Oct 22, 202525.5425.9124.0024.3724.37-6.38%211,726
Oct 21, 202525.9427.1525.4426.0326.03-0.46%189,381
Oct 20, 202524.0426.6024.0426.1526.159.19%259,153
Oct 17, 202524.0824.4121.2623.9523.95-1.07%540,968
Oct 16, 202527.4127.5023.7624.2124.21-10.30%579,870
Oct 15, 202526.8127.1325.8826.9926.994.41%519,323
Oct 14, 202525.9727.4025.5025.8525.85-2.60%415,112