XNAS
Datos históricos de Zenas BioPharma, Inc.
Zenas BioPharma, Inc. · ZBIO
$26.94
▼ -0.02 (-0.07%)
Última operación · 10/10/2026, 17:20:50 UTC
- Variación en el periodo
- +2.52%
- Máximo
- US$44.60
- 24 de diciembre de 2025
- Mínimo
- US$13.50
- 5 de enero de 2026
- Volumen medio diario
- 0.73 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 26.18 | 27.64 | 26.18 | 27.26 | +3.89% | 429,819.376 |
| 8 oct 2026 | 27.98 | 27.98 | 25.51 | 26.24 | −6.88% | 557,491.58 |
| 7 oct 2026 | 26.89 | 28.86 | 26.78 | 28.18 | +4.60% | 509,229.682 |
| 6 oct 2026 | 27.87 | 28.14 | 26.28 | 26.94 | −3.20% | 357,596.459 |
| 5 oct 2026 | 28.47 | 29.06 | 27.77 | 27.83 | −1.64% | 1.13 M |
| 2 oct 2026 | 28.47 | 29.20 | 27.84 | 28.30 | +1.27% | 1.51 M |
| 1 oct 2026 | 26.89 | 29.23 | 26.55 | 27.94 | +3.60% | 881,855.908 |
| 30 sep 2026 | 26.99 | 28.38 | 26.54 | 26.97 | +0.78% | 623,266.272 |
| 29 sep 2026 | 27.30 | 27.62 | 26.18 | 26.76 | −2.87% | 440,635.795 |
| 28 sep 2026 | 27.07 | 28.23 | 26.46 | 27.55 | +2.23% | 615,348.323 |
| 25 sep 2026 | 27.44 | 28.50 | 25.90 | 26.95 | −2.00% | 747,858.623 |
| 24 sep 2026 | 29.51 | 30.12 | 25.70 | 27.50 | −7.19% | 963,038.995 |
| 23 sep 2026 | 33.09 | 33.09 | 29.53 | 29.63 | −10.35% | 525,138.448 |
| 22 sep 2026 | 32.55 | 33.84 | 32.15 | 33.05 | +1.54% | 452,811.243 |
| 21 sep 2026 | 31.62 | 33.19 | 31.00 | 32.55 | +3.33% | 414,501.641 |
| 18 sep 2026 | 32.04 | 32.04 | 31.25 | 31.50 | −1.47% | 2.52 M |
| 17 sep 2026 | 32.78 | 33.48 | 31.55 | 31.97 | −1.08% | 527,843.045 |
| 16 sep 2026 | 31.89 | 33.23 | 31.59 | 32.32 | +1.22% | 746,409.316 |
| 15 sep 2026 | 32.06 | 32.06 | 30.27 | 31.93 | +0.06% | 715,982.049 |
| 14 sep 2026 | 31.00 | 32.00 | 30.66 | 31.91 | +2.54% | 634,641.154 |
| 11 sep 2026 | 31.48 | 32.32 | 31.12 | 31.12 | +0.06% | 421,700.743 |
| 10 sep 2026 | 31.88 | 31.89 | 30.73 | 31.10 | −3.69% | 646,937.902 |
| 9 sep 2026 | 33.02 | 33.53 | 32.09 | 32.29 | −2.30% | 385,382.994 |
| 8 sep 2026 | 32.65 | 33.84 | 32.31 | 33.05 | +0.52% | 441,202.08 |
| 4 sep 2026 | 32.66 | 33.29 | 32.38 | 32.88 | −0.12% | 452,691.453 |
| 3 sep 2026 | 33.42 | 33.66 | 32.37 | 32.92 | −0.63% | 515,117.34 |
| 2 sep 2026 | 32.21 | 33.40 | 31.93 | 33.13 | +3.60% | 757,494.265 |
| 1 sep 2026 | 32.20 | 32.73 | 31.55 | 31.98 | −1.05% | 432,254.086 |
| 31 ago 2026 | 31.51 | 32.77 | 29.88 | 32.32 | +3.36% | 527,681.968 |
| 28 ago 2026 | 32.27 | 32.38 | 31.19 | 31.27 | −4.14% | 439,141.964 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.