5 DAY PERFORMANCE
+35.97%
1 MONTH PERFORMANCE
+41.88%
3 MONTH PERFORMANCE
+13.57%
YEAR-TO-DATE PERFORMANCE
+23.69%
Zenas BioPharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $8.50 | $8.75 (3%) | $8.75 | $8.18 | 146,059 | $1.08 B |
| 03/12/2025 | $7.49 | $8.21 (9.61%) | $8.30 | $7.15 | 250,007 | $1.08 B |
| 03/11/2025 | $6.80 | $7.25 (6.62%) | $7.31 | $6.54 | 120,500 | $956.92 M |
| 03/10/2025 | $7.53 | $7.06 (-6.24%) | $7.75 | $6.90 | 228,111 | $931.85 M |
| 03/07/2025 | $7.32 | $7.45 (1.78%) | $7.64 | $6.83 | 118,465 | $983.32 M |
| 03/06/2025 | $6.89 | $7.27 (5.52%) | $7.39 | $6.83 | 116,932 | $303.82 M |
| 03/05/2025 | $6.76 | $6.96 (2.96%) | $7.05 | $6.61 | 92,847 | $290.87 M |
| 03/04/2025 | $6.52 | $6.93 (6.29%) | $6.96 | $6.13 | 113,324 | $289.61 M |
| 03/03/2025 | $6.98 | $6.64 (-4.87%) | $7.19 | $6.60 | 134,700 | $277.49 M |
| 02/28/2025 | $6.56 | $7.01 (6.86%) | $7.05 | $6.41 | 67,322 | $292.96 M |
| 02/27/2025 | $6.76 | $6.61 (-2.22%) | $7.10 | $6.58 | 77,511 | $276.24 M |
| 02/26/2025 | $7.10 | $6.75 (-4.93%) | $7.20 | $6.63 | 91,301 | $282.09 M |
| 02/25/2025 | $7.02 | $7.02 (0%) | $7.61 | $6.98 | 84,400 | $293.37 M |
| 02/24/2025 | $7.62 | $7.01 (-8.01%) | $7.69 | $7.00 | 85,522 | $292.96 M |
| 02/21/2025 | $7.99 | $7.83 (-2%) | $8.30 | $7.49 | 172,600 | $327.22 M |
| 02/20/2025 | $6.80 | $7.81 (14.85%) | $7.81 | $6.80 | 201,600 | $326.39 M |
| 02/19/2025 | $6.72 | $6.43 (-4.32%) | $7.13 | $6.37 | 171,225 | $268.72 M |
| 02/18/2025 | $6.90 | $6.65 (-3.62%) | $7.22 | $6.54 | 164,900 | $277.91 M |
| 02/14/2025 | $7.07 | $6.97 (-1.41%) | $7.25 | $6.88 | 114,900 | $291.28 M |
| 02/13/2025 | $7.21 | $7.14 (-0.97%) | $7.41 | $7.06 | 96,100 | $298.39 M |
| 02/12/2025 | $7.72 | $7.21 (-6.61%) | $7.72 | $7.06 | 138,400 | $301.31 M |
| 02/11/2025 | $7.48 | $7.27 (-2.81%) | $7.48 | $7.25 | 159,400 | $303.82 M |
| 02/10/2025 | $7.73 | $7.57 (-2.07%) | $7.84 | $7.39 | 138,500 | $316.36 M |
| 02/07/2025 | $7.82 | $7.71 (-1.41%) | $7.96 | $7.44 | 209,200 | $322.21 M |
| 02/06/2025 | $8.01 | $7.85 (-2%) | $8.09 | $7.70 | 131,371 | $328.06 M |
| 02/05/2025 | $7.54 | $7.92 (5.04%) | $8.04 | $7.32 | 209,637 | $330.99 M |
| 02/04/2025 | $7.60 | $7.66 (0.79%) | $7.85 | $7.36 | 247,100 | $320.12 M |
| 02/03/2025 | $7.69 | $7.41 (-3.64%) | $8.11 | $7.25 | 218,250 | $309.67 M |
| 01/31/2025 | $7.53 | $8.02 (6.51%) | $8.27 | $7.42 | 192,648 | $335.16 M |
| 01/30/2025 | $7.35 | $7.62 (3.67%) | $7.99 | $6.89 | 543,840 | $318.45 M |
| 01/29/2025 | $6.47 | $7.29 (12.67%) | $7.59 | $6.44 | 292,746 | $304.66 M |
| 01/28/2025 | $6.75 | $6.43 (-4.74%) | $6.88 | $5.83 | 355,400 | $268.72 M |
| 01/27/2025 | $7.70 | $6.71 (-12.86%) | $7.80 | $6.71 | 197,700 | $280.42 M |
| 01/24/2025 | $8.38 | $7.73 (-7.76%) | $8.50 | $7.66 | 185,500 | $323.04 M |
| 01/23/2025 | $8.26 | $8.38 (1.45%) | $8.65 | $8.05 | 166,300 | $350.21 M |
| 01/22/2025 | $8.53 | $8.33 (-2.34%) | $8.83 | $8.22 | 214,808 | $348.12 M |
| 01/21/2025 | $7.98 | $8.40 (5.26%) | $8.58 | $7.84 | 228,947 | $351.04 M |
| 01/17/2025 | $7.80 | $7.85 (0.64%) | $7.99 | $7.68 | 112,524 | $328.06 M |
| 01/16/2025 | $8.18 | $7.78 (-4.89%) | $8.18 | $7.69 | 110,000 | $325.13 M |
| 01/15/2025 | $7.98 | $8.11 (1.63%) | $8.23 | $7.79 | 65,635 | $338.93 M |
| 01/14/2025 | $8.21 | $8.02 (-2.31%) | $8.43 | $7.87 | 190,708 | $335.16 M |
| 01/13/2025 | $7.92 | $8.12 (2.53%) | $8.19 | $7.50 | 172,439 | $339.34 M |
| 01/10/2025 | $9.15 | $8.12 (-11.26%) | $9.15 | $7.93 | 216,800 | $339.34 M |
| 01/08/2025 | $9.68 | $9.28 (-4.13%) | $10.12 | $9.19 | 204,778 | $387.82 M |
| 01/07/2025 | $10.13 | $9.77 (-3.55%) | $10.60 | $9.71 | 231,900 | $408.30 M |
| 01/06/2025 | $9.81 | $10.13 (3.26%) | $10.95 | $9.41 | 280,700 | $423.34 M |
| 01/03/2025 | $9.07 | $9.83 (8.38%) | $10.07 | $8.76 | 195,228 | $410.81 M |
| 01/02/2025 | $8.26 | $9.01 (9.08%) | $9.41 | $8.26 | 175,740 | $376.54 M |
| 12/31/2024 | $9.00 | $8.19 (-9%) | $9.67 | $7.79 | 391,208 | $342.27 M |
| 12/30/2024 | $9.78 | $8.99 (-8.08%) | $9.97 | $8.91 | 193,305 | $375.70 M |
| 12/27/2024 | $9.97 | $9.84 (-1.3%) | $10.22 | $9.43 | 119,132 | $411.22 M |
| 12/26/2024 | $9.86 | $10.05 (1.93%) | $10.26 | $9.61 | 178,231 | $420.00 M |
| 12/24/2024 | $9.54 | $9.75 (2.2%) | $9.77 | $9.38 | 157,037 | $407.46 M |
| 12/23/2024 | $10.12 | $9.57 (-5.43%) | $10.17 | $9.48 | 340,437 | $399.94 M |
| 12/20/2024 | $9.71 | $10.01 (3.09%) | $10.38 | $9.31 | 3.63 M | $418.33 M |
| 12/19/2024 | $9.13 | $9.76 (6.9%) | $9.92 | $9.03 | 437,200 | $407.88 M |
| 12/18/2024 | $9.63 | $9.21 (-4.36%) | $9.63 | $8.87 | 395,702 | $384.90 M |
| 12/17/2024 | $8.79 | $9.48 (7.85%) | $9.51 | $8.33 | 712,931 | $396.18 M |
| 12/16/2024 | $9.30 | $8.77 (-5.7%) | $9.43 | $8.60 | 399,315 | $366.51 M |
| 12/13/2024 | $9.19 | $8.92 (-2.94%) | $9.39 | $8.80 | 265,223 | $372.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
