Zenas BioPharma Inc (ZBIO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.89 | 10.6078665077 | 8.39 | 10.95 | 8.32 | 215849 | 9.6592007 | CS |
| 4 | -0.02 | -0.215053763441 | 9.3 | 10.95 | 7.79 | 479171 | 9.62484745 | CS |
| 12 | -10.26 | -52.5076765609 | 19.54 | 26.11 | 7.79 | 317259 | 12.03884469 | CS |
| 26 | -0.7404 | -7.38892658976 | 10.0204 | 26.11 | 7.79 | 179017 | 13.31151638 | CS |
| 52 | -0.7404 | -7.38892658976 | 10.0204 | 26.11 | 7.79 | 90929 | 13.31151638 | CS |
| 156 | -0.7404 | -7.38892658976 | 10.0204 | 26.11 | 7.79 | 30431 | 13.31151638 | CS |
| 260 | 0.28 | 3.11111111111 | 9 | 26.11 | 7.79 | 21915 | 13.10230532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 9.28 | -0.49 | -5.02 | 9.56 | 10.12 | 9.19 | 203049 |
| 1736292900 | 9.77 | -0.36 | -3.55 | 10.13 | 10.6 | 9.71 | 228836 |
| 1736206500 | 10.13 | 0.3 | 3.05 | 10.07 | 10.95 | 9.4073 | 279128 |
| 1735947300 | 9.83 | 0.82 | 9.10 | 9.185 | 10.07 | 8.76 | 194248 |
| 1735860900 | 9.01 | 0.82 | 10.01 | 8.39 | 9.41 | 8.32 | 173982 |
| 1735688100 | 8.19 | -0.8 | -8.90 | 9 | 9.67 | 7.79 | 391208 |
| 1735601700 | 8.99 | -0.85 | -8.64 | 9.78 | 9.92 | 8.91 | 192670 |
| 1735342500 | 9.84 | -0.21 | -2.09 | 10.02 | 10.22 | 9.43 | 118027 |
| 1735256100 | 10.05 | 0.3 | 3.08 | 9.86 | 10.2606 | 9.61 | 178231 |
| 1735077840 | 9.75 | 0.18 | 1.88 | 9.5399999 | 9.77 | 9.38 | 157037 |
| 1734996900 | 9.57 | -0.44 | -4.40 | 10.12 | 10.1656 | 9.475 | 339918 |
| 1734737700 | 10.01 | 0.25 | 2.56 | 9.63 | 10.3785 | 9.31 | 3632721 |
| 1734651300 | 9.76 | 0.55 | 5.97 | 9.105 | 9.92 | 9.03 | 436311 |
| 1734564900 | 9.21 | -0.27 | -2.85 | 9.4913 | 9.57 | 8.865 | 392684 |
| 1734478500 | 9.48 | 0.71 | 8.10 | 9.08 | 9.51 | 8.33 | 709619 |
| 1734392100 | 8.77 | -0.15 | -1.68 | 9.21 | 9.43 | 8.6 | 389988 |
| 1734132900 | 8.92 | -0.33 | -3.57 | 9.14 | 9.39 | 8.8 | 263566 |
| 1734046500 | 9.25 | 0.09 | 0.98 | 9.3 | 9.49 | 8.955 | 343848 |
| 1733960100 | 9.16 | -0.34 | -3.58 | 9.58 | 9.59 | 9.1 | 299250 |
| 1733873700 | 9.5 | -0.52 | -5.19 | 10.21 | 10.21 | 8.885 | 581046 |
| 1733787300 | 10.02 | -0.83 | -7.65 | 10.73 | 10.86 | 9.97 | 365770 |
| 1733528100 | 10.85 | 0.35 | 3.33 | 10.74 | 11.3927 | 10.55 | 461639 |
| 1733441700 | 10.5 | 0.66 | 6.71 | 10.75 | 10.925 | 10.35 | 427066 |
| 1733355300 | 9.84 | -0.89 | -8.29 | 10.61 | 10.61 | 9.8 | 381523 |
| 1733268900 | 10.73 | -0.47 | -4.20 | 11.08 | 11.21 | 10.56 | 284686 |
| 1733182500 | 11.2 | -0.31 | -2.69 | 11.59 | 11.765 | 10.8 | 285497 |
| 1732917840 | 11.51 | -0.24 | -2.04 | 11.75 | 11.87 | 11.42 | 130729 |
| 1732750500 | 11.75 | 0.32 | 2.80 | 11.46 | 11.97 | 11.14 | 784349 |
| 1732664100 | 11.43 | 0.14 | 1.24 | 11.7408 | 11.8 | 10.8717 | 406031 |
| 1732577700 | 11.29 | -0.71 | -5.92 | 11.942 | 12.05 | 10.49 | 261266 |
| 1732318500 | 12 | 1.56 | 14.94 | 10.4 | 12.365 | 9.45 | 781743 |
| 1732232100 | 10.44 | -2.01 | -16.14 | 12.85 | 13.39 | 10.045 | 273233 |
| 1732145700 | 12.45 | -2.05 | -14.14 | 14.42 | 14.42 | 11.65 | 416362 |
| 1732059300 | 14.5 | -0.59 | -3.91 | 14.245 | 15.025 | 12.88 | 321074 |
| 1731972900 | 15.09 | -2.02 | -11.81 | 17 | 18.23 | 13.73 | 290426 |
| 1731713700 | 17.11 | -1.62 | -8.65 | 18.71 | 19.5 | 16.71 | 138116 |
| 1731627300 | 18.73 | -0.37 | -1.94 | 19.98 | 20.495 | 18.6 | 46176 |
| 1731540900 | 19.1 | -1.51 | -7.33 | 20.61 | 21.285 | 19.1 | 74633 |
| 1731454500 | 20.61 | -0.66 | -3.10 | 21.08 | 22.4799 | 20.25 | 77725 |
| 1731368100 | 21.27 | 0.27 | 1.29 | 21.25 | 23.4371 | 20.7 | 94394 |
| 1731108900 | 21 | 0.08 | 0.38 | 21 | 21.465 | 20.64 | 61383 |
| 1731022500 | 20.92 | 0.1 | 0.48 | 20.98 | 21.5 | 20.28 | 97410 |
| 1730936100 | 20.82 | -0.09 | -0.43 | 21.995 | 21.995 | 19.1927 | 134807 |
| 1730849700 | 20.91 | 0.96 | 4.81 | 19.42 | 21.185 | 19.385 | 90805 |
| 1730763300 | 19.95 | -0.52 | -2.54 | 20.31 | 21.1 | 19.3999 | 57129 |
| 1730500500 | 20.47 | -0.77 | -3.60 | 21.3 | 21.46 | 20.21 | 74558 |
| 1730414100 | 21.235 | 0.23 | 1.12 | 21.29 | 22 | 20.535 | 108990 |
| 1730327700 | 21 | 0.41 | 1.99 | 20.63 | 22.185 | 20.52 | 158226 |
| 1730241300 | 20.59 | -0.6 | -2.83 | 20.96 | 21.1 | 19 | 116965 |
| 1730154900 | 21.19 | 0.79 | 3.87 | 20.4 | 22.36 | 19.63 | 148246 |
| 1729895700 | 20.4 | -2.99 | -12.78 | 23.39 | 23.96 | 19.12 | 242781 |
| 1729809300 | 23.39 | -1.4 | -5.65 | 24.6 | 25.055 | 23.31 | 52722 |
| 1729722900 | 24.79 | -0.89 | -3.47 | 25.6 | 25.7 | 23.07 | 224763 |
| 1729636500 | 25.68 | 2.45 | 10.55 | 23.49 | 26.11 | 22.495 | 264639 |
| 1729550100 | 23.23 | 1.89 | 8.86 | 21.8 | 23.5 | 21.15 | 181173 |
| 1729290900 | 21.34 | -0.12 | -0.56 | 21.44 | 22.45 | 20.5 | 159643 |
| 1729204500 | 21.46 | 1.97 | 10.11 | 19.54 | 21.81 | 19.14 | 101743 |
| 1729118100 | 19.49 | -0.25 | -1.27 | 19.49 | 20.7262 | 18.87 | 166767 |
| 1729031700 | 19.74 | 0.98 | 5.22 | 18.84 | 19.91 | 18.6 | 103517 |
| 1728945300 | 18.76 | 1.33 | 7.63 | 17.41 | 19.05 | 17.05 | 92494 |
| 1728686100 | 17.43 | 0.38 | 2.23 | 16.98 | 18.5 | 16.98 | 207342 |
| 1728599700 | 17.05 | -0.05 | -0.29 | 17.275 | 17.5 | 16.51 | 121813 |
| 1728513300 | 17.1 | -0.59 | -3.34 | 17.9 | 18.49 | 16.2 | 188632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
