Free Trial

Zenas Biopharma (ZBIO) Stock Chart & Stock Price History

Zenas Biopharma logo
$11.92 +0.36 (+3.11%)
As of 05/2/2025 04:00 PM Eastern

Zenas Biopharma Stock Price Performance

5 Day
Performance
+19.80%
1 Month
Performance
+52.82%
Receive ZBIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zenas Biopharma and its competitors with MarketBeat's FREE daily newsletter.

ZBIO Stock Chart for Saturday, May, 3, 2025

Zenas Biopharma Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$11.56$11.92
+3.11%
$12.41$11.53111,593 shs$498.24 million
05/01/2025$11.58$11.56
-0.17%
$11.72$10.36193,471 shs$483.20 million
04/30/2025$11.20$11.58
+3.39%
$11.75$10.55148,810 shs$484.03 million
04/29/2025$9.95$11.20
+12.56%
$11.25$9.81167,654 shs$468.15 million
04/28/2025$10.02$9.95
-0.70%
$10.63$9.86132,041 shs$415.90 million
04/25/2025$9.98$10.02
+0.40%
$10.49$9.6079,751 shs$418.83 million
04/24/2025$9.91$9.98
+0.71%
$10.14$9.39110,764 shs$417.15 million
04/23/2025$9.81$9.91
+1.02%
$10.49$9.76142,698 shs$414.23 million
04/22/2025$9.75$9.81
+0.62%
$10.32$9.47275,425 shs$410.05 million
04/21/2025$8.92$9.75
+9.30%
$9.85$8.55180,994 shs$407.54 million
04/18/2025$8.92$8.92$9.01$8.1677,263 shs$372.85 million
04/17/2025$8.33$8.92
+7.08%
$9.01$8.1677,263 shs$372.85 million
04/16/2025$8.72$8.33
-4.47%
$8.77$8.0979,923 shs$348.19 million
04/15/2025$8.50$8.72
+2.59%
$9.14$8.42286,836 shs$364.49 million
04/14/2025$7.93$8.50
+7.19%
$8.63$7.34148,494 shs$355.29 million
04/11/2025$6.78$7.93
+16.96%
$8.03$6.84179,459 shs$331.47 million
04/10/2025$7.49$6.78
-9.48%
$7.42$6.29203,487 shs$283.40 million
04/09/2025$6.77$7.49
+10.64%
$7.57$6.11334,577 shs$313.08 million
04/09/2025$6.77$7.49
+10.64%
$7.57$6.11334,577 shs$313.08 million
04/08/2025$7.75$6.77
-12.65%
$7.97$6.69523,965 shs$282.98 million
04/08/2025$7.75$6.77
-12.65%
$7.97$6.69523,965 shs$282.98 million
04/07/2025$7.71$7.75
+0.52%
$8.06$6.75620,844 shs$323.94 million
04/04/2025$7.80$7.71
-1.15%
$8.11$7.20210,784 shs$322.27 million
04/03/2025$8.43$7.80
-7.47%
$8.17$7.62215,416 shs$326.03 million
04/02/2025$7.60$8.43
+10.92%
$8.48$7.11236,488 shs$317.67 million

This page (NASDAQ:ZBIO) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners