Skip to main content
Zenas BioPharma, Inc. (ZBIO)
NASDAQ: ZBIO · Real-Time Price · USD
25.87
+1.20 (4.86%)
At close: Jun 26, 2026, 4:00 PM EDT
26.99
+1.12 (4.33%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Zenas BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.2626.0023.9025.8725.874.86%3,472,433
Jun 25, 202621.9624.9221.9424.6724.6713.17%1,590,269
Jun 24, 202620.2322.0520.1321.8021.807.89%784,311
Jun 23, 202620.5421.2520.1820.2120.21-2.86%513,353
Jun 22, 202620.2020.9719.9920.8020.805.16%643,181
Jun 18, 202618.9319.8818.7219.7819.786.46%2,128,324
Jun 17, 202618.2919.1318.0618.5818.582.14%602,752
Jun 16, 202618.7619.4317.8718.1918.19-2.78%392,325
Jun 15, 202620.6120.8718.2718.7118.71-5.51%511,910
Jun 12, 202617.7820.1017.7719.8019.8011.49%1,322,247
Jun 11, 202618.0718.3917.5317.7617.76-0.84%607,217
Jun 10, 202618.4219.0017.7417.9117.91-2.77%432,797
Jun 9, 202617.7918.5517.3818.4218.424.60%334,256
Jun 8, 202617.5017.9016.7717.6117.610.80%504,614
Jun 5, 202618.3318.9217.4017.4717.47-4.95%494,076
Jun 4, 202617.4719.0017.4018.3818.385.63%508,442
Jun 3, 202617.2917.7817.0517.4017.401.58%416,242
Jun 2, 202617.7818.1216.9017.1317.13-5.72%633,964
Jun 1, 202618.2018.6017.3418.1718.17-1.25%636,860
May 29, 202618.5619.0018.1418.4018.40-0.86%724,825
May 28, 202618.2819.2117.7018.5618.562.60%733,830
May 27, 202618.6819.0018.0018.0918.09-3.42%321,618
May 26, 202619.2419.2718.6118.7318.73-1.27%407,733
May 22, 202619.9920.1618.9418.9718.97-4.39%342,238
May 21, 202619.3520.1919.2019.8419.841.43%531,848
May 20, 202618.2219.6717.8519.5619.569.64%569,124
May 19, 202617.9218.2617.0217.8417.845.50%659,072
May 18, 202618.3618.6416.4116.9116.91-7.80%1,163,015
May 15, 202618.4518.5617.3918.3418.34-2.96%642,859
May 14, 202620.1020.2318.8018.9018.90-5.17%510,735
May 13, 202619.6020.2218.9919.9319.934.02%516,448
May 12, 202620.4020.4519.1119.1619.16-6.08%296,953
May 11, 202619.9821.0919.7520.4020.403.87%384,488
May 8, 202619.2720.0019.0119.6419.641.92%289,145
May 7, 202620.8320.9518.9419.2719.27-7.49%448,455
May 6, 202620.7721.0620.2720.8320.830.34%352,881
May 5, 202621.6822.1520.2720.7620.76-3.71%398,761
May 4, 202619.4721.9019.0621.5621.5611.36%920,269
May 1, 202619.2319.8718.6319.3619.360.21%796,926
Apr 30, 202619.0519.4818.2019.3219.3210.09%686,615
Apr 29, 202617.7218.2217.3917.5517.55-2.55%498,518
Apr 28, 202618.8019.1617.6818.0118.01-3.12%535,338
Apr 27, 202618.0419.0417.9018.5918.592.20%344,520
Apr 24, 202618.4018.6417.6318.1918.19-1.62%564,707
Apr 23, 202619.9520.2018.4518.4918.49-7.87%532,185
Apr 22, 202620.6721.1219.6620.0720.07-1.81%507,630
Apr 21, 202620.9621.1720.2320.4420.44-2.20%426,938
Apr 20, 202621.7721.8020.4520.9020.90-4.22%299,615
Apr 17, 202621.9922.0121.2721.8221.820.28%316,957
Apr 16, 202620.9921.8820.3621.7621.763.37%313,829
Apr 15, 202621.4421.6520.5121.0521.05-1.36%631,252
Apr 14, 202621.2221.6721.0621.3421.341.43%696,909
Apr 13, 202620.5521.5020.5521.0421.042.94%434,211
Apr 10, 202621.2821.6520.1320.4420.44-3.95%384,653
Apr 9, 202620.7521.7720.7521.2821.282.01%554,273
Apr 8, 202622.7623.0020.3020.8620.86-7.21%837,211
Apr 7, 202622.1922.7621.4922.4822.480.99%456,554
Apr 6, 202621.5322.7121.4622.2622.263.73%643,037
Apr 2, 202620.1222.1519.8121.4621.465.40%1,722,639
Apr 1, 202620.3820.4919.2720.3620.364.14%1,987,486
Mar 31, 202618.6719.6018.3019.5519.557.27%2,564,855
Mar 30, 202618.5018.6217.7918.2318.230.08%1,201,550
Mar 27, 202619.2319.3517.2018.2118.21-17.82%3,367,079
Mar 26, 202621.9222.7421.7422.1622.16-0.14%236,693
Mar 25, 202621.1822.7221.1822.1922.195.37%468,040
Mar 24, 202620.4521.6819.8121.0621.062.08%508,736
Mar 23, 202622.4222.7919.7620.6320.63-7.49%1,792,994
Mar 20, 202623.4824.0821.0022.3022.30-4.58%2,323,120
Mar 19, 202622.8423.7622.0123.3723.371.48%376,538
Mar 18, 202623.6123.6922.5523.0323.03-1.92%441,682
Mar 17, 202623.4623.9622.5723.4823.481.08%359,884
Mar 16, 202623.3524.0221.4823.2323.23-3.37%600,556
Mar 13, 202624.9325.9723.7824.0424.04-1.88%491,524
Mar 12, 202624.8025.3623.9124.5024.50-3.31%294,050
Mar 11, 202625.5825.7924.6925.3425.34-2.24%229,411
Mar 10, 202626.1926.9825.2625.9225.92-0.84%323,906
Mar 9, 202624.5926.4924.2926.1426.143.40%532,435
Mar 6, 202624.5825.4924.2125.2825.280.08%291,793
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%319,694
Mar 2, 202624.8026.3324.1925.5625.56-3.00%398,105
Feb 27, 202626.0526.5625.2226.3526.35-0.04%466,382
Feb 26, 202626.0326.3825.0126.3626.361.27%445,455
Feb 25, 202626.1927.7925.8726.0326.03-0.15%2,847,977
Feb 24, 202626.1526.6125.7026.0726.07-0.27%410,735
Feb 23, 202625.9827.5025.6426.1426.141.00%522,354
Feb 20, 202626.6827.2325.0025.8825.88-4.22%747,670
Feb 19, 202626.4627.4826.0027.0227.021.27%616,689
Feb 18, 202626.6427.7026.0226.6826.68-0.34%423,641
Feb 17, 202629.1729.5526.2026.7726.771.40%748,438
Feb 13, 202625.6127.2525.6126.4026.401.11%1,091,072
Feb 12, 202623.2727.2423.0126.1126.1112.20%1,668,539
Feb 11, 202621.1823.7120.5623.2723.278.33%943,062
Feb 10, 202622.4822.4821.2921.4821.48-4.45%616,303
Feb 9, 202622.2823.0021.6622.4822.483.12%553,526
Feb 6, 202621.4822.4320.9121.8021.803.76%864,348
Feb 5, 202620.2521.6419.2121.0121.011.69%941,599
Feb 4, 202621.2122.2820.5420.6620.664.77%1,264,714
Feb 3, 202618.3420.0818.0019.7219.728.65%640,802