Zenas BioPharma, Inc. - Common Stock (ZBIO)

Last Price28.39

Change-0.37 (-1.29%)

NASDAQ · Last Trade: Oct 31st, 7:41 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Zenas BioPharma, Inc. - Common Stock (ZBIO)

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	28.35	29.11	27.91	28.39	358,070	28.39
10/29/2026	29.08	29.61	28.37	28.76	373,029	28.76
10/28/2026	27.10	29.07	27.03	28.77	394,230	28.77
10/27/2026	27.09	28.23	26.72	27.30	581,011	27.30
10/26/2026	27.18	28.18	26.68	27.24	371,647	27.24
10/23/2026	28.00	28.33	26.73	26.87	377,550	26.87
10/22/2026	27.95	28.83	27.51	28.23	406,013	28.23
10/21/2026	28.47	29.44	27.89	28.08	483,990	28.08
10/20/2026	26.38	29.70	26.38	28.18	549,026	28.18
10/19/2026	25.08	27.55	25.08	26.71	696,535	26.71
10/16/2026	25.36	25.96	24.51	24.84	661,797	24.84
10/15/2026	24.96	25.94	24.25	25.40	471,937	25.40
10/14/2026	24.82	26.49	24.39	24.86	425,051	24.86
10/13/2026	26.11	27.00	25.04	25.16	519,660	25.16
10/12/2026	26.93	27.49	26.30	26.40	602,492	26.40
10/09/2026	26.18	27.64	26.18	27.26	429,821	27.26
10/08/2026	27.98	27.98	25.51	26.24	557,490	26.24
10/07/2026	26.89	28.86	26.77	28.18	509,235	28.18
10/06/2026	27.87	28.14	26.28	26.94	357,594	26.94
10/05/2026	28.47	29.06	27.77	27.83	1,131,910	27.83
10/02/2026	28.47	29.20	27.84	28.30	1,770,417	28.30
10/01/2026	26.89	29.23	26.55	27.94	881,853	27.94
9/30/2026	26.99	28.38	26.54	26.97	623,262	26.97
9/29/2026	27.30	27.61	26.18	26.76	440,633	26.76
9/28/2026	27.07	28.23	26.45	27.55	615,346	27.55
9/25/2026	27.44	28.50	25.90	26.95	747,859	26.95
9/24/2026	29.51	30.12	25.70	27.50	963,037	27.50
9/23/2026	33.09	33.09	29.53	29.63	525,136	29.63
9/22/2026	32.55	33.84	32.15	33.05	452,809	33.05
9/21/2026	31.62	33.19	31.00	32.55	414,500	32.55
9/18/2026	32.04	32.04	31.25	31.50	2,515,166	31.50
9/17/2026	32.78	33.48	31.55	31.97	527,841	31.97
9/16/2026	31.89	33.23	31.59	32.32	746,406	32.32
9/15/2026	32.06	32.06	30.27	31.93	715,959	31.93
9/14/2026	31.00	32.00	30.66	31.91	634,638	31.91
9/11/2026	31.48	32.31	31.12	31.12	421,705	31.12
9/10/2026	31.88	31.89	30.73	31.10	646,937	31.10
9/09/2026	33.02	33.52	32.09	32.29	385,383	32.29
9/08/2026	32.65	33.84	32.30	33.05	441,198	33.05
9/04/2026	32.66	33.29	32.38	32.88	452,691	32.88
9/03/2026	33.42	33.66	32.37	32.92	515,115	32.92
9/02/2026	32.21	33.40	31.93	33.13	757,486	33.13
9/01/2026	32.20	32.73	31.55	31.98	432,253	31.98
8/31/2026	31.51	32.77	29.88	32.32	527,742	32.32
8/28/2026	32.27	32.38	31.19	31.27	439,142	31.27
8/27/2026	32.81	33.69	32.38	32.62	658,973	32.62
8/26/2026	33.80	33.99	31.91	33.04	651,577	33.04
8/25/2026	32.00	33.78	31.64	33.77	633,573	33.77
8/24/2026	32.40	32.48	30.95	31.65	481,881	31.65
8/21/2026	31.83	32.79	31.45	32.29	808,719	32.29
8/20/2026	30.72	32.20	29.50	31.62	1,172,562	31.62
8/19/2026	32.80	32.89	30.92	31.25	2,702,743	31.25
8/18/2026	30.22	31.96	30.22	31.91	659,791	31.91
8/17/2026	29.95	30.81	28.72	30.50	490,106	30.50
8/14/2026	28.76	30.31	28.16	29.51	630,044	29.51
8/13/2026	30.39	31.00	27.81	29.20	881,511	29.20
8/12/2026	32.05	32.97	31.12	31.29	461,597	31.29
8/11/2026	31.43	32.88	30.71	32.44	1,071,496	32.44
8/10/2026	32.24	32.70	31.61	31.99	409,915	31.99
8/07/2026	32.85	33.08	31.65	32.43	264,072	32.43
8/06/2026	31.51	33.00	31.32	32.17	676,927	32.17
8/05/2026	31.93	32.38	31.23	31.86	411,085	31.86
8/04/2026	31.09	31.73	30.45	31.42	378,127	31.42
8/03/2026	32.08	32.18	30.33	31.13	429,283	31.13