ZBIO - Zenas Biopharma Inc.
18.01
-0.580 -3.220%
Share volume: 535,232
Last Updated: 04-28-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$18.59
-0.58
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $18.80 | $18.80 | $19.16 | $19.16 | $17.68 | $17.68 | $18.01 | $18.01 | 535,232 | $535,232.00 |
| 04-27-2026 | $18.04 | $18.04 | $19.04 | $19.04 | $17.90 | $17.90 | $18.59 | $18.59 | 344,520 | $344,520.00 |
| 04-24-2026 | $18.40 | $18.40 | $18.64 | $18.64 | $17.63 | $17.63 | $18.19 | $18.19 | 564,707 | $564,707.00 |
| 04-23-2026 | $19.95 | $19.95 | $20.20 | $20.20 | $18.45 | $18.45 | $18.49 | $18.49 | 532,185 | $532,185.00 |
| 04-22-2026 | $20.67 | $20.67 | $21.12 | $21.12 | $19.66 | $19.66 | $20.07 | $20.07 | 507,630 | $507,630.00 |
| 04-21-2026 | $20.96 | $20.96 | $21.17 | $21.17 | $20.23 | $20.23 | $20.44 | $20.44 | 426,938 | $426,938.00 |
| 04-20-2026 | $21.77 | $21.77 | $21.80 | $21.80 | $20.45 | $20.45 | $20.90 | $20.90 | 299,615 | $299,615.00 |
| 04-17-2026 | $21.99 | $21.99 | $22.01 | $22.01 | $21.27 | $21.27 | $21.82 | $21.82 | 316,957 | $316,957.00 |
| 04-16-2026 | $20.99 | $20.99 | $21.88 | $21.88 | $20.36 | $20.36 | $21.76 | $21.76 | 313,829 | $313,829.00 |