NASDAQ : ZBIO
Zenas BioPharma, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 28.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.87B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zenas BioPharma, Inc. (ZBIO) closed at 27.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.47 | 29.09 | 27.15 | 27.62 | 408,888 | -2.71% |
| 2026-10-30 | 28.35 | 29.11 | 27.91 | 28.39 | 358,070 | -1.29% |
| 2026-10-29 | 29.08 | 29.61 | 28.374 | 28.76 | 373,025 | -0.03% |
| 2026-10-28 | 27.1 | 29.07 | 27.03 | 28.77 | 394,277 | +5.38% |
| 2026-10-27 | 27.09 | 28.23 | 26.72 | 27.3 | 581,012 | +0.22% |
| 2026-10-26 | 27.18 | 28.18 | 26.68 | 27.24 | 371,648 | +1.38% |
| 2026-10-23 | 28 | 28.33 | 26.73 | 26.87 | 377,549 | -4.82% |
| 2026-10-22 | 27.95 | 28.83 | 27.51 | 28.23 | 406,015 | +0.53% |
| 2026-10-21 | 28.47 | 29.44 | 27.895 | 28.08 | 483,989 | -0.35% |
| 2026-10-20 | 26.38 | 29.705 | 26.38 | 28.18 | 549,017 | +5.50% |
| 2026-10-19 | 25.08 | 27.55 | 25.08 | 26.71 | 696,544 | +7.53% |
| 2026-10-16 | 25.36 | 25.96 | 24.51 | 24.84 | 661,796 | -2.20% |
| 2026-10-15 | 24.96 | 25.94 | 24.25 | 25.4 | 471,938 | +2.17% |
| 2026-10-14 | 24.82 | 26.49 | 24.39 | 24.86 | 425,052 | -1.19% |
| 2026-10-13 | 26.11 | 27 | 25.035 | 25.16 | 519,661 | -4.70% |
| 2026-10-12 | 26.93 | 27.49 | 26.295 | 26.4 | 602,492 | -3.15% |
| 2026-10-09 | 26.18 | 27.64 | 26.18 | 27.26 | 429,819 | +3.89% |
| 2026-10-08 | 27.98 | 27.98 | 25.51 | 26.24 | 557,491 | -6.88% |
| 2026-10-07 | 26.89 | 28.86 | 26.775 | 28.18 | 509,229 | +4.60% |
| 2026-10-06 | 27.87 | 28.14 | 26.28 | 26.94 | 357,596 | -3.20% |
| 2026-10-05 | 28.47 | 29.06 | 27.77 | 27.83 | 1,131,916 | -1.64% |
| 2026-10-02 | 28.47 | 29.2 | 27.84 | 28.295 | 1,513,616 | +1.27% |
| 2026-10-01 | 26.89 | 29.23 | 26.553 | 27.94 | 881,855 | +3.60% |
| 2026-09-30 | 26.99 | 28.38 | 26.54 | 26.97 | 623,266 | +0.78% |
| 2026-09-29 | 27.3 | 27.615 | 26.18 | 26.76 | 440,635 | -2.87% |
| 2026-09-28 | 27.07 | 28.23 | 26.455 | 27.55 | 615,348 | +2.23% |
| 2026-09-25 | 27.44 | 28.5 | 25.9 | 26.95 | 747,858 | -2.00% |
| 2026-09-24 | 29.51 | 30.12 | 25.7 | 27.5 | 963,038 | -7.19% |
| 2026-09-23 | 33.09 | 33.09 | 29.53 | 29.63 | 525,138 | -10.35% |
| 2026-09-22 | 32.55 | 33.844 | 32.15 | 33.05 | 452,811 | +1.54% |
| 2026-09-21 | 31.62 | 33.19 | 31 | 32.55 | 414,501 | +3.33% |
| 2026-09-18 | 32.04 | 32.04 | 31.25 | 31.5 | 2,515,165 | -1.47% |
| 2026-09-17 | 32.78 | 33.48 | 31.55 | 31.97 | 527,843 | -1.08% |
| 2026-09-16 | 31.89 | 33.23 | 31.585 | 32.32 | 746,409 | +1.22% |
| 2026-09-15 | 32.06 | 32.06 | 30.27 | 31.93 | 715,982 | +0.06% |
| 2026-09-14 | 31 | 32 | 30.66 | 31.91 | 634,641 | +2.54% |
| 2026-09-11 | 31.48 | 32.315 | 31.12 | 31.12 | 421,700 | +0.06% |
| 2026-09-10 | 31.88 | 31.89 | 30.73 | 31.1 | 646,937 | -3.69% |
| 2026-09-09 | 33.02 | 33.525 | 32.085 | 32.29 | 385,382 | -2.30% |
| 2026-09-08 | 32.65 | 33.84 | 32.305 | 33.05 | 441,202 | +0.52% |
| 2026-09-04 | 32.66 | 33.29 | 32.381 | 32.88 | 452,691 | -0.12% |
| 2026-09-03 | 33.42 | 33.66 | 32.365 | 32.92 | 515,117 | -0.63% |
| 2026-09-02 | 32.21 | 33.395 | 31.93 | 33.13 | 757,494 | +3.60% |
| 2026-09-01 | 32.2 | 32.73 | 31.55 | 31.98 | 432,254 | -1.05% |
| 2026-08-31 | 31.51 | 32.77 | 29.88 | 32.32 | 527,681 | +3.36% |
| 2026-08-28 | 32.27 | 32.38 | 31.19 | 31.27 | 439,141 | -4.14% |
| 2026-08-27 | 32.81 | 33.69 | 32.38 | 32.62 | 658,973 | -1.27% |
| 2026-08-26 | 33.8 | 33.99 | 31.91 | 33.04 | 651,577 | -2.16% |
| 2026-08-25 | 32 | 33.78 | 31.645 | 33.77 | 633,583 | +6.70% |
| 2026-08-24 | 32.4 | 32.48 | 30.95 | 31.65 | 481,882 | -1.98% |
| 2026-08-21 | 31.83 | 32.79 | 31.45 | 32.29 | 808,718 | +2.12% |
| 2026-08-20 | 30.72 | 32.2 | 29.5 | 31.62 | 1,172,562 | +1.18% |
| 2026-08-19 | 32.8 | 32.89 | 30.92 | 31.25 | 2,702,743 | -2.07% |
| 2026-08-18 | 30.22 | 31.96 | 30.22 | 31.91 | 659,815 | +4.62% |
| 2026-08-17 | 29.95 | 30.81 | 28.72 | 30.5 | 490,106 | +3.35% |
| 2026-08-14 | 28.76 | 30.31 | 28.163 | 29.51 | 630,043 | +1.06% |
| 2026-08-13 | 30.39 | 31 | 27.81 | 29.2 | 881,512 | -6.68% |
| 2026-08-12 | 32.05 | 32.973 | 31.12 | 31.29 | 461,597 | -3.55% |
| 2026-08-11 | 31.43 | 32.88 | 30.71 | 32.44 | 1,071,547 | +1.41% |
| 2026-08-10 | 32.24 | 32.695 | 31.605 | 31.99 | 409,916 | -1.36% |
| 2026-08-07 | 32.85 | 33.08 | 31.65 | 32.43 | 264,067 | +0.81% |
| 2026-08-06 | 31.51 | 33 | 31.32 | 32.17 | 676,926 | +0.97% |
| 2026-08-05 | 31.93 | 32.38 | 31.23 | 31.86 | 411,111 | +1.40% |
| 2026-08-04 | 31.09 | 31.73 | 30.45 | 31.42 | 378,127 | +0.93% |
| 2026-08-03 | 32.075 | 32.18 | 30.33 | 31.13 | 429,283 | -0.99% |
| 2026-07-31 | 32.69 | 32.95 | 30.6 | 31.44 | 452,231 | -2.57% |
| 2026-07-30 | 31.37 | 32.96 | 30.75 | 32.27 | 738,018 | +3.80% |
| 2026-07-29 | 32.43 | 32.43 | 30.25 | 31.09 | 625,613 | -3.72% |
| 2026-07-28 | 32.64 | 33.3 | 31.81 | 32.29 | 773,848 | -1.61% |
| 2026-07-27 | 30.91 | 33.42 | 30.85 | 32.82 | 1,153,947 | +8.00% |
| 2026-07-24 | 31.3 | 31.3 | 30.09 | 30.39 | 558,975 | -1.94% |
| 2026-07-23 | 31.04 | 31.555 | 30.3 | 30.99 | 402,040 | -1.59% |
| 2026-07-22 | 32.15 | 32.35 | 31.01 | 31.49 | 1,168,132 | -2.69% |
| 2026-07-21 | 31 | 34.05 | 30.77 | 32.36 | 1,634,867 | +5.41% |
| 2026-07-20 | 29.68 | 31.62 | 29.01 | 30.7 | 885,361 | +3.96% |
| 2026-07-17 | 28.07 | 30.26 | 27.705 | 29.53 | 769,460 | +4.57% |
| 2026-07-16 | 29.36 | 29.58 | 27.52 | 28.24 | 884,133 | -3.98% |
| 2026-07-15 | 28.46 | 29.48 | 27.46 | 29.41 | 611,261 | +2.19% |
| 2026-07-14 | 28.42 | 28.94 | 27.39 | 28.78 | 692,277 | +3.23% |
| 2026-07-13 | 28.23 | 28.69 | 27.34 | 27.88 | 857,103 | -2.99% |
| 2026-07-10 | 29.43 | 29.43 | 26.95 | 28.74 | 960,128 | -2.34% |
| 2026-07-09 | 28.77 | 30 | 28.76 | 29.43 | 671,148 | +2.31% |
| 2026-07-08 | 27.36 | 28.84 | 26.55 | 28.765 | 795,931 | +3.92% |
| 2026-07-07 | 26.49 | 27.9 | 25.88 | 27.68 | 898,541 | +4.65% |
| 2026-07-06 | 26.9 | 27.54 | 26.41 | 26.45 | 605,323 | -2.86% |
| 2026-07-02 | 28.08 | 29.25 | 27.09 | 27.23 | 1,383,637 | -2.75% |
| 2026-07-01 | 25.49 | 29 | 25.48 | 28 | 2,382,711 | +10.32% |
| 2026-06-30 | 25.9 | 25.9 | 25.13 | 25.38 | 867,712 | -0.67% |
| 2026-06-29 | 25.87 | 25.94 | 24.76 | 25.55 | 1,728,989 | -1.24% |
| 2026-06-26 | 24.26 | 26 | 23.9 | 25.87 | 3,500,481 | +4.86% |
| 2026-06-25 | 21.96 | 24.92 | 21.94 | 24.67 | 1,590,529 | +13.17% |
| 2026-06-24 | 20.23 | 22.05 | 20.128 | 21.8 | 789,230 | +7.89% |
| 2026-06-23 | 20.54 | 21.25 | 20.18 | 20.205 | 513,377 | -2.86% |
| 2026-06-22 | 20.2 | 20.97 | 19.99 | 20.8 | 643,448 | +5.16% |
| 2026-06-18 | 18.93 | 19.88 | 18.72 | 19.78 | 2,128,326 | +6.46% |
| 2026-06-17 | 18.29 | 19.125 | 18.06 | 18.58 | 602,752 | +2.14% |
| 2026-06-16 | 18.76 | 19.425 | 17.87 | 18.19 | 392,325 | -2.78% |
| 2026-06-15 | 20.61 | 20.87 | 18.27 | 18.71 | 511,910 | -5.51% |
| 2026-06-12 | 17.78 | 20.1 | 17.77 | 19.8 | 1,322,247 | +11.49% |
| 2026-06-11 | 18.07 | 18.39 | 17.53 | 17.76 | 607,217 | -0.84% |
| 2026-06-10 | 18.42 | 19 | 17.74 | 17.91 | 432,797 | -2.77% |
| 2026-06-09 | 17.79 | 18.548 | 17.38 | 18.42 | 334,256 | +4.60% |
| 2026-06-08 | 17.5 | 17.9 | 16.77 | 17.61 | 504,614 | +0.80% |
| 2026-06-05 | 18.33 | 18.92 | 17.4 | 17.47 | 494,076 | -4.95% |
| 2026-06-04 | 17.47 | 19 | 17.4 | 18.38 | 508,441 | +5.63% |
| 2026-06-03 | 17.29 | 17.783 | 17.05 | 17.4 | 416,242 | +1.58% |
| 2026-06-02 | 17.78 | 18.115 | 16.9 | 17.13 | 633,964 | -5.72% |
| 2026-06-01 | 18.2 | 18.6 | 17.34 | 18.17 | 636,860 | -1.25% |
| 2026-05-29 | 18.56 | 19 | 18.14 | 18.4 | 724,825 | -0.86% |
| 2026-05-28 | 18.28 | 19.21 | 17.7 | 18.56 | 733,830 | +2.60% |
| 2026-05-27 | 18.68 | 19 | 18 | 18.09 | 321,618 | -3.42% |
| 2026-05-26 | 19.24 | 19.27 | 18.61 | 18.73 | 407,733 | -1.27% |
| 2026-05-22 | 19.99 | 20.16 | 18.94 | 18.97 | 342,238 | -4.39% |
| 2026-05-21 | 19.35 | 20.19 | 19.195 | 19.84 | 531,848 | +1.43% |
| 2026-05-20 | 18.22 | 19.665 | 17.85 | 19.56 | 569,124 | +9.64% |
| 2026-05-19 | 17.92 | 18.255 | 17.02 | 17.84 | 659,072 | +5.50% |
| 2026-05-18 | 18.36 | 18.64 | 16.41 | 16.91 | 1,163,015 | -7.80% |
| 2026-05-15 | 18.45 | 18.56 | 17.385 | 18.34 | 642,859 | -2.96% |
| 2026-05-14 | 20.1 | 20.232 | 18.8 | 18.9 | 510,735 | -5.17% |
| 2026-05-13 | 19.6 | 20.22 | 18.99 | 19.93 | 516,448 | +4.02% |