Zenas Biopharma

ZBIO
🏛️ usa →
20.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.95 18.95 18.95 18.95 19.9K
09:39 18.99 19.45 18.99 19.45 2.1K
09:41 19.11 19.11 18.94 19.00 5.5K
09:43 18.62 18.62 18.62 18.62 0.1K
09:44 18.76 18.76 18.62 18.76 3.2K
09:45 18.76 18.76 18.72 18.72 4.4K
09:46 18.72 18.72 18.72 18.72 1.1K
09:47 18.79 18.79 18.79 18.79 0.1K
09:48 18.70 18.79 18.70 18.79 1.4K
09:49 18.70 18.70 18.70 18.70 1.1K
09:51 18.60 18.60 18.60 18.60 2.0K
09:52 18.60 18.60 18.34 18.34 4.5K
09:53 18.34 18.40 18.29 18.29 5.7K
09:55 18.65 18.65 18.65 18.65 0.7K
09:57 18.77 18.77 18.77 18.77 0.2K
09:58 18.77 18.77 18.77 18.77 0.5K
10:05 18.95 18.95 18.95 18.95 0.1K
10:06 18.99 19.12 18.99 19.12 0.9K
10:10 18.97 18.97 18.93 18.93 0.4K
10:11 19.12 19.12 19.12 19.12 0.2K
10:13 18.96 18.96 18.96 18.96 0.9K
10:14 18.83 18.83 18.83 18.83 0.1K
10:16 18.83 18.83 18.83 18.83 0.1K
10:17 18.82 18.82 18.82 18.82 1.0K
10:27 18.88 18.88 18.88 18.88 0.2K
10:31 18.90 18.90 18.90 18.90 0.2K
10:32 18.90 18.90 18.90 18.90 0.2K
10:33 18.90 18.90 18.90 18.90 1.7K
10:38 19.15 19.15 19.15 19.15 0.3K
10:44 19.18 19.18 19.14 19.14 1.3K
10:49 19.16 19.16 19.16 19.16 0.3K
10:55 19.15 19.15 19.15 19.15 0.2K
11:01 19.16 19.16 19.16 19.16 0.2K
11:07 19.16 19.16 19.16 19.16 0.3K
11:09 19.05 19.05 19.05 19.05 0.3K
11:13 19.06 19.06 19.06 19.06 0.3K
11:14 19.10 19.10 19.10 19.10 0.3K
11:19 19.20 19.20 19.14 19.14 0.7K
11:25 19.21 19.21 19.21 19.21 0.1K
11:28 19.12 19.12 19.05 19.05 0.8K
11:29 19.08 19.08 19.08 19.08 3.1K
11:32 19.22 19.22 19.22 19.22 0.5K
11:38 19.29 19.29 19.29 19.29 0.2K
11:45 19.09 19.09 19.09 19.09 0.4K
11:52 19.32 19.32 19.32 19.32 0.2K
11:59 19.36 19.36 19.36 19.36 0.3K
12:05 19.23 19.45 19.23 19.45 2.1K
12:06 19.28 19.55 19.28 19.55 0.9K
12:13 19.58 19.58 19.58 19.58 0.3K
12:16 19.39 19.39 19.39 19.39 2.4K
12:17 19.34 19.34 19.34 19.34 0.4K
12:18 19.35 19.35 19.35 19.35 0.4K
12:19 19.35 19.35 19.35 19.35 0.2K
12:27 19.27 19.27 19.27 19.27 0.4K
12:35 19.50 19.50 19.50 19.50 0.1K
12:37 19.24 19.41 19.24 19.41 0.4K
12:38 19.24 19.45 19.24 19.45 3.1K
12:43 19.27 19.52 19.27 19.52 0.4K
12:46 19.29 19.29 19.29 19.29 0.2K
12:48 19.26 19.26 19.26 19.26 0.2K
12:50 19.29 19.53 19.29 19.52 0.8K
12:56 19.16 19.16 19.05 19.05 1.5K
12:59 19.04 19.04 19.04 19.04 0.2K
13:04 19.22 19.22 19.22 19.22 1.0K
13:06 19.14 19.14 19.14 19.14 0.3K
13:08 19.05 19.05 19.05 19.05 0.1K
13:09 19.05 19.05 19.03 19.03 0.3K
13:10 19.02 19.02 19.02 19.02 0.1K
13:14 19.16 19.16 19.16 19.16 0.1K
13:15 19.29 19.29 19.04 19.04 0.3K
13:17 19.18 19.18 19.18 19.18 0.3K
13:20 19.18 19.18 19.18 19.18 0.4K
13:23 19.21 19.21 19.16 19.16 0.3K
13:25 19.24 19.24 19.24 19.24 0.4K
13:26 19.08 19.08 19.08 19.08 0.5K
13:30 19.15 19.15 19.15 19.15 0.1K
13:32 19.14 19.14 19.06 19.06 1.4K
13:37 18.95 18.95 18.95 18.95 0.2K
13:39 18.94 18.94 18.94 18.94 0.7K
13:42 18.96 18.96 18.96 18.96 1.1K
13:44 18.87 18.87 18.87 18.87 0.8K
13:48 18.84 18.84 18.84 18.84 0.1K
13:49 18.85 18.85 18.85 18.85 0.1K
13:51 18.94 18.94 18.94 18.93 0.7K
13:56 19.04 19.04 19.04 19.04 0.7K
13:57 18.97 18.97 18.97 18.97 0.1K
13:58 19.08 19.08 19.08 19.08 0.9K
13:59 19.06 19.17 19.06 19.17 0.3K
14:00 19.17 19.17 19.17 19.17 0.6K
14:01 19.21 19.21 19.21 19.21 0.4K
14:04 19.20 19.20 19.20 19.20 0.1K
14:05 19.01 19.01 19.01 19.01 0.1K
14:06 19.01 19.01 19.01 19.01 0.2K
14:09 19.20 19.22 19.12 19.22 1.0K
14:10 19.09 19.13 19.09 19.13 1.8K
14:15 19.40 19.40 19.40 19.40 0.1K
14:16 19.06 19.06 19.06 19.06 0.5K
14:21 19.04 19.14 18.97 19.14 3.6K
14:23 19.27 19.27 19.27 19.27 0.1K
14:27 18.97 19.17 18.97 19.17 0.3K
14:32 18.99 18.99 18.99 18.99 0.2K
14:33 19.17 19.17 19.17 19.17 0.1K
14:34 19.10 19.10 19.10 19.10 0.2K
14:35 19.20 19.20 19.20 19.20 1.8K
14:37 19.07 19.14 19.01 19.01 0.6K
14:40 19.18 19.18 19.18 19.18 0.3K
14:42 19.14 19.14 19.04 19.04 0.5K
14:43 19.18 19.18 19.09 19.09 0.2K
14:45 19.07 19.07 19.07 19.07 0.1K
14:48 19.14 19.14 19.06 19.06 0.3K
14:49 19.19 19.19 19.19 19.18 0.1K
14:50 19.14 19.14 19.14 19.14 0.1K
14:51 19.14 19.14 19.14 19.14 0.1K
14:53 19.05 19.05 19.05 19.05 0.8K
14:54 18.98 18.98 18.98 18.98 0.1K
14:57 19.16 19.16 19.16 19.16 0.2K
14:59 18.98 18.98 18.98 18.98 0.2K
15:05 18.94 18.94 18.94 18.94 0.1K
15:06 19.17 19.17 19.17 19.17 0.1K
15:09 18.97 18.97 18.97 18.97 0.6K
15:10 18.92 18.92 18.92 18.92 0.1K
15:12 19.10 19.10 19.10 19.10 0.3K
15:16 18.95 18.95 18.95 18.95 0.2K
15:17 19.08 19.08 19.08 19.08 0.7K
15:18 19.05 19.05 19.05 19.05 0.9K
15:19 18.93 18.93 18.93 18.93 0.3K
15:21 18.93 18.93 18.93 18.93 0.7K
15:24 18.99 18.99 18.99 18.99 0.2K
15:27 18.85 18.85 18.85 18.85 0.2K
15:31 18.94 18.94 18.94 18.94 0.4K
15:33 19.03 19.03 19.03 19.02 0.2K
15:35 18.92 18.92 18.92 18.92 0.7K
15:38 18.89 18.89 18.89 18.89 0.4K
15:43 19.01 19.01 18.92 18.92 0.5K
15:45 18.99 18.99 18.99 18.99 0.3K
15:46 19.02 19.02 19.02 19.02 0.2K
15:47 19.00 19.08 19.00 19.08 1.0K
15:48 19.05 19.05 19.05 19.05 0.1K
15:49 19.03 19.03 19.03 19.03 0.4K
15:51 19.08 19.09 19.08 19.09 0.5K
15:52 19.05 19.05 19.05 19.05 0.5K
15:53 19.08 19.08 19.08 19.08 0.8K
15:54 19.04 19.07 19.04 19.07 2.2K
15:55 19.06 19.06 19.01 19.01 1.6K
15:57 18.97 19.00 18.97 19.00 1.4K
15:58 18.96 18.96 18.95 18.95 2.8K
15:59 18.94 18.96 18.94 18.96 17.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 18.74 20.27 18.74 20.09 0.1M
2025-09-25 19.70 19.91 18.36 18.62 0.2M
2025-09-24 19.39 20.40 18.91 20.28 0.2M
2025-09-23 18.95 19.58 18.29 18.96 0.1M
2025-09-22 18.88 19.65 18.53 18.95 0.1M
2025-09-19 19.63 19.88 18.65 18.94 0.9M
2025-09-18 19.63 20.38 19.14 19.46 0.1M
2025-09-17 18.42 20.14 18.24 19.07 0.2M
2025-09-16 21.95 22.21 18.24 18.24 0.2M
2025-09-15 20.39 22.18 20.31 21.95 0.3M
2025-09-12 20.14 21.72 19.80 20.23 0.6M
2025-09-11 19.77 20.92 19.68 20.17 0.1M
2025-09-10 22.00 22.33 19.76 19.79 0.2M
2025-09-09 21.68 22.21 21.34 21.84 0.2M
2025-09-08 20.59 22.18 20.45 21.52 0.4M
2025-09-05 17.34 20.51 17.03 20.51 0.6M
2025-09-04 17.05 17.33 16.36 16.98 0.2M
2025-09-03 17.52 18.29 16.92 17.14 0.3M
2025-09-02 16.23 17.79 16.11 17.52 0.3M
2025-08-29 16.30 16.32 15.82 16.00 0.1M
2025-08-28 16.91 16.91 16.17 16.26 0.1M
2025-08-27 16.96 17.08 16.16 16.71 0.1M
2025-08-26 16.73 17.15 16.50 17.00 0.1M
2025-08-25 17.15 17.25 16.56 16.56 0.2M
2025-08-22 17.23 17.70 16.20 17.10 0.2M
2025-08-21 15.74 17.59 15.70 16.93 0.2M
2025-08-20 15.76 16.80 15.07 16.32 0.5M
2025-08-19 17.18 17.19 15.59 15.85 0.3M
2025-08-18 16.88 18.24 16.46 17.28 0.3M
2025-08-15 16.88 17.00 16.14 16.82 0.1M
2025-08-14 16.62 16.95 15.61 16.76 0.1M
2025-08-13 16.20 16.95 16.08 16.71 0.1M
2025-08-12 14.51 16.17 14.51 15.90 0.1M
2025-08-11 14.76 15.25 14.39 14.91 0.1M
2025-08-08 14.81 14.81 13.99 14.63 0.1M
2025-08-07 15.61 15.65 14.04 14.80 0.2M
2025-08-06 15.98 16.38 15.00 15.70 0.1M
2025-08-05 16.77 16.77 15.32 16.09 0.1M
2025-08-04 15.62 17.05 15.20 16.81 0.2M
2025-08-01 15.39 15.99 15.02 15.41 0.2M
2025-07-31 15.61 16.10 15.30 15.71 0.1M
2025-07-30 16.29 16.73 15.07 15.75 0.1M
2025-07-29 16.66 16.66 15.38 16.05 0.2M
2025-07-28 15.77 16.62 15.19 16.45 0.1M
2025-07-25 16.00 16.50 15.14 15.66 0.2M
2025-07-24 15.69 16.67 15.44 16.32 0.2M
2025-07-23 14.55 15.63 14.31 15.62 0.2M
2025-07-22 14.32 14.59 13.81 14.31 0.1M
2025-07-21 13.73 14.39 13.61 14.29 0.1M
2025-07-18 13.43 14.00 13.07 13.73 0.1M
2025-07-17 13.12 13.44 12.80 13.18 0.1M
2025-07-16 12.35 13.18 12.21 13.07 0.1M
2025-07-15 13.12 13.53 11.70 12.35 0.3M
2025-07-14 11.24 12.97 11.10 12.82 0.2M
2025-07-11 11.95 12.00 11.00 11.18 0.1M
2025-07-10 10.53 12.12 10.42 12.07 0.3M
2025-07-09 10.10 10.60 9.98 10.49 0.3M
2025-07-08 9.88 10.35 9.85 9.97 0.2M
2025-07-07 9.88 10.13 9.32 9.79 0.1M
2025-07-03 10.88 10.88 9.21 10.03 0.1M
2025-07-02 9.20 10.25 8.91 10.22 0.2M
2025-07-01 9.64 9.80 9.11 9.14 0.3M
2025-06-30 9.61 9.86 9.41 9.69 0.2M
2025-06-27 10.09 10.20 9.49 9.58 0.5M
2025-06-26 10.19 10.88 9.95 10.15 0.1M
2025-06-25 10.14 10.55 9.45 10.19 0.1M
2025-06-24 9.47 10.18 9.27 10.02 0.2M
2025-06-23 9.09 9.74 9.00 9.47 0.1M
2025-06-20 9.50 9.69 9.16 9.19 0.2M
2025-06-18 9.68 9.76 9.10 9.31 0.1M
2025-06-17 10.02 10.68 9.68 9.68 0.2M
2025-06-16 10.10 10.69 9.70 9.97 0.1M
2025-06-13 11.20 11.48 10.21 10.33 0.2M
2025-06-12 11.91 12.38 11.30 11.32 0.1M
2025-06-11 11.94 12.50 11.65 12.11 1.1M
2025-06-10 12.00 12.56 11.83 11.94 0.2M
2025-06-09 11.61 11.97 11.35 11.92 0.2M
2025-06-06 9.76 11.28 9.61 11.12 0.2M
2025-06-05 9.42 9.82 9.10 9.61 0.1M
2025-06-04 9.42 9.80 9.37 9.55 0.1M
2025-06-03 10.02 10.32 9.46 9.52 0.1M
2025-06-02 9.48 10.22 8.93 10.06 0.4M
2025-05-30 10.00 10.00 9.23 9.52 0.1M
2025-05-29 9.43 10.90 9.32 10.00 0.2M
2025-05-28 10.56 10.56 8.91 9.23 0.1M
2025-05-27 11.66 11.85 10.25 10.56 0.1M
2025-05-23 11.17 11.70 11.07 11.43 0.1M
2025-05-22 10.73 11.66 10.67 11.45 0.1M
2025-05-21 11.70 11.84 10.58 10.94 0.1M
2025-05-20 11.19 11.56 10.69 11.48 0.1M
2025-05-19 10.45 11.26 10.16 11.01 0.1M
2025-05-16 9.75 10.64 9.70 10.47 0.1M
2025-05-15 9.12 10.03 8.86 9.74 0.2M
2025-05-14 8.99 9.24 8.54 8.68 0.1M
2025-05-13 10.16 10.18 9.04 9.09 0.1M
2025-05-12 9.50 10.62 9.50 9.74 0.2M
2025-05-09 9.21 9.85 9.00 9.05 0.1M
2025-05-08 8.60 9.93 8.60 9.29 0.1M
2025-05-07 9.03 9.25 8.51 8.72 0.1M
2025-05-06 11.01 11.81 8.97 9.03 0.3M
2025-05-05 11.61 12.05 11.23 11.24 0.1M
2025-05-02 11.53 12.41 11.53 11.92 0.1M
2025-05-01 11.58 11.72 10.36 11.56 0.2M
2025-04-30 10.86 11.75 10.55 11.58 0.1M
2025-04-29 9.85 11.25 9.81 11.20 0.2M
2025-04-28 9.99 10.63 9.86 9.95 0.1M
2025-04-25 9.95 10.49 9.60 10.02 0.1M
2025-04-24 9.77 10.14 9.39 9.98 0.1M
2025-04-23 9.79 10.49 9.76 9.91 0.1M
2025-04-22 9.88 10.32 9.47 9.81 0.3M
2025-04-21 8.74 9.86 8.55 9.75 0.2M
2025-04-17 8.27 9.01 8.16 8.92 0.1M
2025-04-16 8.56 8.77 8.09 8.33 0.1M
2025-04-15 8.42 9.14 8.42 8.72 0.3M
2025-04-14 8.12 8.63 7.34 8.50 0.1M
2025-04-11 6.94 8.03 6.84 7.93 0.2M
2025-04-10 7.13 7.42 6.29 6.78 0.2M
2025-04-09 6.71 7.57 6.11 7.49 0.3M
2025-04-08 7.97 7.97 6.69 6.77 0.5M
2025-04-07 7.25 8.07 6.75 7.75 0.6M
2025-04-04 7.93 8.11 7.20 7.71 0.2M
2025-04-03 8.17 8.17 7.62 7.80 0.2M
2025-04-02 7.29 8.48 7.11 8.43 0.2M
2025-04-01 7.77 8.12 7.40 7.60 0.2M
2025-03-31 7.93 8.23 7.57 7.90 0.2M
2025-03-28 8.02 8.52 8.00 8.17 0.1M
2025-03-27 7.99 8.05 7.57 8.03 0.2M
2025-03-26 9.03 9.10 7.84 8.06 0.3M
2025-03-25 9.36 9.83 8.85 9.11 0.9M
2025-03-24 8.66 9.37 8.35 9.31 0.1M
2025-03-21 8.44 8.82 8.21 8.33 0.2M
2025-03-20 8.52 8.96 8.15 8.52 0.2M
2025-03-19 7.92 8.29 7.79 8.25 0.1M
2025-03-18 8.24 8.30 7.65 7.90 0.1M
2025-03-17 8.11 8.46 7.76 8.43 0.1M
2025-03-14 8.84 9.08 8.10 8.25 0.2M
2025-03-13 8.09 8.74 8.00 8.73 0.2M
2025-03-12 7.49 8.30 7.15 8.21 0.3M
2025-03-11 6.80 7.31 6.54 7.25 0.1M
2025-03-10 7.53 7.75 6.90 7.06 0.2M
2025-03-07 7.32 7.64 6.83 7.45 0.1M
2025-03-06 6.89 7.39 6.83 7.27 0.1M
2025-03-05 6.76 7.05 6.61 6.96 0.1M
2025-03-04 6.52 6.96 6.13 6.93 0.1M
2025-03-03 6.98 7.19 6.60 6.64 0.1M
2025-02-28 6.56 7.05 6.41 7.01 0.1M
2025-02-27 6.76 7.10 6.58 6.61 0.1M
2025-02-26 7.10 7.20 6.63 6.75 0.1M
2025-02-25 7.02 7.61 6.98 7.02 0.1M
2025-02-24 7.62 7.69 7.00 7.01 0.1M
2025-02-21 7.99 8.30 7.49 7.83 0.2M
2025-02-20 6.80 7.81 6.80 7.81 0.2M
2025-02-19 6.72 7.13 6.37 6.43 0.2M
2025-02-18 6.90 7.22 6.54 6.65 0.2M
2025-02-14 7.07 7.25 6.88 6.97 0.1M
2025-02-13 7.21 7.41 7.06 7.14 0.1M
2025-02-12 7.72 7.72 7.06 7.21 0.1M
2025-02-11 7.48 7.48 7.25 7.27 0.2M
2025-02-10 7.73 7.84 7.39 7.57 0.1M
2025-02-07 7.82 7.96 7.44 7.71 0.2M
2025-02-06 8.01 8.09 7.70 7.85 0.1M
2025-02-05 7.54 8.04 7.32 7.92 0.2M
2025-02-04 7.60 7.85 7.36 7.66 0.2M
2025-02-03 7.69 8.11 7.25 7.41 0.2M
2025-01-31 7.53 8.27 7.42 8.02 0.2M
2025-01-30 7.35 7.99 6.89 7.62 0.5M
2025-01-29 6.47 7.59 6.44 7.29 0.3M
2025-01-28 6.75 6.88 5.83 6.43 0.4M
2025-01-27 7.70 7.80 6.71 6.71 0.2M
2025-01-24 8.38 8.50 7.66 7.73 0.2M
2025-01-23 8.26 8.65 8.05 8.38 0.2M
2025-01-22 8.53 8.83 8.22 8.33 0.2M
2025-01-21 7.98 8.58 7.84 8.40 0.2M
2025-01-17 7.80 7.99 7.68 7.85 0.1M
2025-01-16 8.18 8.18 7.69 7.78 0.1M
2025-01-15 7.98 8.23 7.79 8.11 0.1M
2025-01-14 8.21 8.43 7.87 8.02 0.2M
2025-01-13 7.92 8.19 7.50 8.12 0.2M
2025-01-10 9.15 9.15 7.93 8.12 0.2M
2025-01-08 9.68 10.12 9.19 9.28 0.2M
2025-01-07 10.13 10.60 9.71 9.77 0.2M
2025-01-06 9.81 10.95 9.41 10.13 0.3M
2025-01-03 9.07 10.07 8.76 9.83 0.2M
2025-01-02 8.26 9.41 8.26 9.01 0.2M