ZBIO
ZENAS BIOPHARMA (ZBIO)
NASDAQ
$31.46+$0.02 (+0.06%)
Price as of Aug 03, 2026 4:00 AM EDT
  • $2.0B
    Market Cap
  • 104.02%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +23.88%
    Low Price$26.45
    High Price$32.82
  • 3 Months
    +62.73%
    Low Price$16.91
    High Price$32.82
  • 1 Year
    +104.02%
    Low Price$14.63
    High Price$43.17
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
32.69
32.95
30.60
31.44
-2.57%
452,231
07/30/2026
31.37
32.96
30.75
32.27
+3.80%
737,800
07/29/2026
32.43
32.43
30.25
31.09
-3.72%
625,613
07/28/2026
32.64
33.30
31.81
32.29
-1.61%
773,607
07/27/2026
30.91
33.42
30.85
32.82
+8.00%
1,153,947
07/24/2026
31.30
31.30
30.09
30.39
-1.94%
558,949
07/23/2026
31.04
31.56
30.30
30.99
-1.59%
402,040
07/22/2026
32.15
32.35
31.01
31.49
-2.69%
1,246,532
07/21/2026
31.00
34.05
30.77
32.36
+5.41%
1,634,867
07/20/2026
29.68
31.62
29.01
30.70
+3.96%
885,361
07/17/2026
28.07
30.26
27.71
29.53
+4.57%
769,460
07/16/2026
29.36
29.58
27.52
28.24
-3.98%
884,133
07/15/2026
28.46
29.48
27.46
29.41
+2.19%
611,261
07/14/2026
28.42
28.94
27.39
28.78
+3.23%
684,300
07/13/2026
28.23
28.69
27.34
27.88
-2.99%
857,103
07/10/2026
29.43
29.43
26.95
28.74
-2.34%
960,128
07/09/2026
28.77
30.00
28.76
29.43
+2.31%
671,148
07/08/2026
27.36
28.84
26.55
28.77
+3.92%
795,931
07/07/2026
26.49
27.90
25.88
27.68
+4.65%
898,541
07/06/2026
26.90
27.54
26.41
26.45
-2.86%
605,323
07/02/2026
28.08
29.25
27.09
27.23
-2.75%
1,383,637
07/01/2026
25.49
29.00
25.48
28.00
+10.32%
2,484,811
06/30/2026
25.90
25.90
25.13
25.38
-0.67%
867,712
06/29/2026
25.87
25.94
24.76
25.55
-1.24%
1,728,989
06/26/2026
24.26
26.00
23.90
25.87
+4.86%
3,500,481
06/25/2026
21.96
24.92
21.94
24.67
+13.17%
1,590,529
06/24/2026
20.23
22.05
20.13
21.80
+7.89%
789,230
06/23/2026
20.54
21.25
20.18
20.21
-2.86%
513,377
06/22/2026
20.20
20.97
19.99
20.80
+5.16%
643,448
06/18/2026
18.93
19.88
18.72
19.78
+6.46%
2,128,326
06/17/2026
18.29
19.13
18.06
18.58
+2.14%
602,752
06/16/2026
18.76
19.43
17.87
18.19
-2.78%
392,325
06/15/2026
20.61
20.87
18.27
18.71
-5.51%
511,910
06/12/2026
17.78
20.10
17.77
19.80
+11.49%
1,322,147
06/11/2026
18.07
18.39
17.53
17.76
-0.84%
607,217
06/10/2026
18.42
19.00
17.74
17.91
-2.77%
432,797
06/09/2026
17.79
18.55
17.38
18.42
+4.60%
334,256
06/08/2026
17.50
17.90
16.77
17.61
+0.80%
504,614
06/05/2026
18.33
18.92
17.40
17.47
-4.95%
494,076
06/04/2026
17.47
19.00
17.40
18.38
+5.63%
508,442
06/03/2026
17.29
17.78
17.05
17.40
+1.58%
416,171
06/02/2026
17.78
18.12
16.90
17.13
-5.72%
633,964
06/01/2026
18.20
18.60
17.34
18.17
-1.25%
636,860
05/29/2026
18.56
19.00
18.14
18.40
-0.86%
724,825
05/28/2026
18.28
19.21
17.70
18.56
+2.60%
733,830
05/27/2026
18.68
19.00
18.00
18.09
-3.42%
321,618
05/26/2026
19.24
19.27
18.61
18.73
-1.27%
407,733
05/22/2026
19.99
20.16
18.94
18.97
-4.39%
342,238
05/21/2026
19.35
20.19
19.20
19.84
+1.43%
531,517
05/20/2026
18.22
19.67
17.85
19.56
+9.64%
569,022
05/19/2026
17.92
18.26
17.02
17.84
+5.50%
659,072
05/18/2026
18.36
18.64
16.41
16.91
-7.80%
1,163,015
05/15/2026
18.45
18.56
17.39
18.34
-2.96%
642,859
05/14/2026
20.10
20.23
18.80
18.90
-5.17%
510,735
05/13/2026
19.60
20.22
18.99
19.93
+4.02%
516,448
05/13/2026
-$1.46 Earnings
05/12/2026
20.40
20.45
19.11
19.16
-6.08%
296,953
05/11/2026
19.98
21.09
19.75
20.40
+3.87%
384,488
05/08/2026
19.27
20.00
19.01
19.64
+1.92%
289,145
05/07/2026
20.83
20.95
18.94
19.27
-7.49%
448,455
05/06/2026
20.77
21.06
20.27
20.83
+0.34%
352,877
05/05/2026
21.68
22.15
20.27
20.76
-3.71%
398,761
05/04/2026
19.47
21.90
19.06
21.56
+11.36%
920,269
05/01/2026
19.23
19.87
18.63
19.36
+0.21%
796,926
04/30/2026
19.05
19.48
18.20
19.32
+10.09%
686,615
04/29/2026
17.72
18.22
17.39
17.55
-2.55%
498,518
04/28/2026
18.80
19.16
17.68
18.01
-3.12%
535,338
04/27/2026
18.04
19.04
17.90
18.59
+2.20%
344,500
04/24/2026
18.40
18.64
17.63
18.19
-1.62%
564,707
04/23/2026
19.95
20.20
18.45
18.49
-7.87%
532,185
04/22/2026
20.67
21.12
19.66
20.07
-1.81%
507,630
04/21/2026
20.96
21.17
20.23
20.44
-2.20%
426,938
04/20/2026
21.77
21.80
20.45
20.90
-4.22%
299,604
04/17/2026
21.99
22.01
21.27
21.82
+0.28%
316,957
04/16/2026
20.99
21.88
20.36
21.76
+3.37%
313,829
04/15/2026
21.44
21.65
20.51
21.05
-1.36%
631,252
04/14/2026
21.22
21.67
21.06
21.34
+1.43%
696,909
04/13/2026
20.55
21.50
20.55
21.04
+2.94%
434,211
04/10/2026
21.28
21.65
20.13
20.44
-3.95%
384,653
04/09/2026
20.75
21.77
20.75
21.28
+2.01%
554,273
04/08/2026
22.76
23.00
20.30
20.86
-7.21%
837,211
04/07/2026
22.19
22.76
21.49
22.48
+0.99%
456,554
04/06/2026
21.53
22.71
21.46
22.26
+3.73%
643,037
04/02/2026
20.12
22.15
19.81
21.46
+5.40%
1,722,639
04/01/2026
20.38
20.49
19.27
20.36
+4.14%
1,987,486
03/31/2026
18.67
19.60
18.30
19.55
+7.27%
2,564,855
03/30/2026
18.50
18.62
17.79
18.23
+0.08%
1,201,550
03/27/2026
19.23
19.35
17.20
18.21
-17.82%
3,367,079
03/26/2026
21.92
22.74
21.74
22.16
-0.14%
236,693
03/25/2026
21.18
22.72
21.18
22.19
+5.37%
468,040
03/24/2026
20.45
21.68
19.81
21.06
+2.08%
508,736
03/23/2026
22.42
22.79
19.76
20.63
-7.49%
1,792,994
03/20/2026
23.48
24.08
21.00
22.30
-4.58%
2,323,095
03/19/2026
22.84
23.76
22.01
23.37
+1.48%
376,538
03/18/2026
23.61
23.69
22.55
23.03
-1.92%
441,682
03/17/2026
23.46
23.96
22.57
23.48
+1.08%
359,884
03/16/2026
23.35
24.02
21.48
23.23
-3.37%
600,556
03/16/2026
-$4.54 Earnings
03/13/2026
24.93
25.97
23.78
24.04
-1.88%
491,524
03/12/2026
24.80
25.36
23.91
24.50
-3.31%
294,050