Zenas BioPharma, Inc. Common Stock（ZBIO）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	25.36	25.96	24.51	24.84	-2.20%	661,700
2026-10-15	24.96	25.94	24.25	25.40	+2.17%	471,900
2026-10-14	24.82	26.49	24.39	24.86	-1.19%	425,100
2026-10-13	26.11	27.00	25.04	25.16	-4.70%	519,700
2026-10-12	26.93	27.49	26.30	26.40	-3.15%	602,500
2026-10-09	26.18	27.64	26.18	27.26	+3.89%	429,600
2026-10-08	27.98	27.98	25.51	26.24	-6.88%	557,500
2026-10-07	26.89	28.86	26.77	28.18	+4.60%	509,100
2026-10-06	27.87	28.14	26.28	26.94	-3.20%	357,600
2026-10-05	28.47	29.06	27.77	27.83	-1.64%	1,131,900
2026-10-02	28.47	29.20	27.84	28.30	+1.27%	1,513,600
2026-10-01	26.89	29.23	26.55	27.94	+3.60%	881,900
2026-09-30	26.99	28.38	26.54	26.97	+0.78%	623,200
2026-09-29	27.30	27.61	26.18	26.76	-2.87%	440,600
2026-09-28	27.07	28.23	26.45	27.55	+2.23%	615,300
2026-09-25	27.44	28.50	25.90	26.95	-2.00%	747,800
2026-09-24	29.51	30.12	25.70	27.50	-7.19%	962,900
2026-09-23	33.09	33.09	29.53	29.63	-10.35%	525,100
2026-09-22	32.55	33.84	32.15	33.05	+1.54%	452,800
2026-09-21	31.62	33.19	31.00	32.55	+3.33%	414,500
2026-09-18	32.04	32.04	31.25	31.50	-1.47%	2,515,200
2026-09-17	32.78	33.48	31.55	31.97	-1.08%	527,800
2026-09-16	31.89	33.23	31.59	32.32	+1.22%	746,400
2026-09-15	32.06	32.06	30.27	31.93	+0.06%	716,000
2026-09-14	31.00	32.00	30.66	31.91	+2.54%	634,600
2026-09-11	31.48	32.31	31.12	31.12	+0.06%	421,700
2026-09-10	31.88	31.89	30.73	31.10	-3.69%	646,900
2026-09-09	33.02	33.52	32.09	32.29	-2.30%	385,400
2026-09-08	32.65	33.84	32.30	33.05	+0.52%	441,200
2026-09-04	32.66	33.29	32.38	32.88	-0.12%	452,700
2026-09-03	33.42	33.66	32.37	32.92	-0.63%	515,100
2026-09-02	32.21	33.40	31.93	33.13	+3.60%	757,500
2026-09-01	32.20	32.73	31.55	31.98	-1.05%	432,300
2026-08-31	31.51	32.77	29.88	32.32	+3.36%	527,700
2026-08-28	32.27	32.38	31.19	31.27	-4.14%	439,100
2026-08-27	32.81	33.69	32.38	32.62	-1.27%	659,000
2026-08-26	33.80	33.99	31.91	33.04	-2.16%	651,600
2026-08-25	32.00	33.78	31.64	33.77	+6.70%	633,583
2026-08-24	32.40	32.48	30.95	31.65	-1.98%	481,882
2026-08-21	31.83	32.79	31.45	32.29	+2.12%	808,700
2026-08-20	30.72	32.20	29.50	31.62	+1.18%	1,172,500
2026-08-19	32.80	32.89	30.92	31.25	-2.07%	2,702,700
2026-08-18	30.22	31.96	30.22	31.91	+4.62%	659,800
2026-08-17	29.95	30.81	28.72	30.50	+3.35%	490,100
2026-08-14	28.76	30.31	28.16	29.51	+1.06%	630,000
2026-08-13	30.39	31.00	27.81	29.20	-6.68%	881,500
2026-08-12	32.05	32.97	31.12	31.29	-3.55%	461,600
2026-08-11	31.43	32.88	30.71	32.44	+1.41%	1,071,547
2026-08-10	32.24	32.70	31.61	31.99	-1.36%	409,916
2026-08-07	32.85	33.08	31.65	32.43	+0.81%	264,000
2026-08-06	31.51	33.00	31.32	32.17	+0.97%	676,900
2026-08-05	31.93	32.38	31.23	31.86	+1.40%	411,000
2026-08-04	31.09	31.73	30.45	31.42	+0.93%	378,100
2026-08-03	32.08	32.18	30.33	31.13	-0.99%	429,300
2026-07-31	32.69	32.95	30.60	31.44	-2.57%	452,200
2026-07-30	31.37	32.96	30.75	32.27	+3.80%	738,000
2026-07-29	32.43	32.43	30.25	31.09	-3.72%	625,600
2026-07-28	32.64	33.30	31.81	32.29	-1.61%	773,800
2026-07-27	30.91	33.42	30.85	32.82	+8.00%	1,153,900
2026-07-24	31.30	31.30	30.09	30.39	-1.94%	558,900
2026-07-23	31.04	31.55	30.30	30.99	-1.59%	402,000
2026-07-22	32.15	32.35	31.01	31.49	-2.69%	1,168,100
2026-07-21	31.00	34.05	30.77	32.36	+5.41%	1,634,900
2026-07-20	29.68	31.62	29.01	30.70	+3.96%	885,400
2026-07-17	28.07	30.26	27.70	29.53	+4.57%	769,400
2026-07-16	29.36	29.58	27.52	28.24	-3.98%	884,100
2026-07-15	28.46	29.48	27.46	29.41	+2.19%	611,300
2026-07-14	28.42	28.94	27.39	28.78	+3.23%	692,300
2026-07-13	28.23	28.69	27.34	27.88	-2.99%	857,100
2026-07-10	29.43	29.43	26.95	28.74	-2.34%	960,000
2026-07-09	28.77	30.00	28.76	29.43	+2.31%	671,100
2026-07-08	27.36	28.84	26.55	28.77	+3.92%	795,900
2026-07-07	26.49	27.90	25.88	27.68	+4.65%	898,500
2026-07-06	26.90	27.54	26.41	26.45	-2.86%	605,300
2026-07-02	28.08	29.25	27.09	27.23	-2.75%	1,383,400
2026-07-01	25.49	29.00	25.48	28.00	+10.32%	2,382,700
2026-06-30	25.90	25.90	25.13	25.38	-0.67%	867,700
2026-06-29	25.87	25.94	24.76	25.55	-1.24%	1,729,000
2026-06-26	24.26	26.00	23.90	25.87	+4.86%	3,500,500
2026-06-25	21.96	24.92	21.94	24.67	+13.17%	1,590,400
2026-06-24	20.23	22.05	20.13	21.80	+7.89%	789,200
2026-06-23	20.54	21.25	20.18	20.20	-2.86%	513,400
2026-06-22	20.20	20.97	19.99	20.80	+5.16%	643,300
2026-06-18	18.93	19.88	18.72	19.78	+6.46%	2,128,300
2026-06-17	18.29	19.13	18.06	18.58	+2.14%	602,600
2026-06-16	18.76	19.43	17.87	18.19	-2.78%	392,100
2026-06-15	20.61	20.87	18.27	18.71	-5.51%	511,900
2026-06-12	17.78	20.10	17.77	19.80	+11.49%	1,322,200
2026-06-11	18.07	18.39	17.53	17.76	-0.84%	607,000
2026-06-10	18.42	19.00	17.74	17.91	-2.77%	432,800
2026-06-09	17.79	18.55	17.38	18.42	+4.60%	334,300
2026-06-08	17.50	17.90	16.77	17.61	+0.80%	504,600
2026-06-05	18.33	18.92	17.40	17.47	-4.95%	493,900
2026-06-04	17.47	19.00	17.40	18.38	+5.63%	508,400
2026-06-03	17.29	17.78	17.05	17.40	+1.58%	415,800
2026-06-02	17.78	18.11	16.90	17.13	-5.72%	634,000
2026-06-01	18.20	18.60	17.34	18.17	-1.25%	636,700
2026-05-29	18.56	19.00	18.14	18.40	-0.86%	724,800
2026-05-28	18.28	19.21	17.70	18.56	+2.60%	733,800
2026-05-27	18.68	19.00	18.00	18.09	-3.42%	321,600
2026-05-26	19.24	19.27	18.61	18.73	-1.27%	406,600
2026-05-22	19.99	20.16	18.94	18.97	-4.39%	342,200
2026-05-21	19.35	20.19	19.20	19.84	+1.43%	531,800
2026-05-20	18.22	19.66	17.85	19.56	+9.64%	569,000
2026-05-19	17.92	18.25	17.02	17.84	+5.50%	659,000
2026-05-18	18.36	18.64	16.41	16.91	-7.80%	1,163,000
2026-05-15	18.45	18.56	17.39	18.34	-2.96%	642,900
2026-05-14	20.10	20.23	18.80	18.90	-5.17%	510,700
2026-05-13	19.60	20.22	18.99	19.93	+4.02%	516,400
2026-05-12	20.40	20.45	19.11	19.16	-6.08%	297,000
2026-05-11	19.98	21.09	19.75	20.40	+3.87%	384,500
2026-05-08	19.27	20.00	19.01	19.64	+1.92%	289,100
2026-05-07	20.83	20.95	18.94	19.27	-7.49%	448,500
2026-05-06	20.77	21.06	20.27	20.83	+0.34%	352,600
2026-05-05	21.68	22.15	20.27	20.76	-3.71%	398,600
2026-05-04	19.47	21.90	19.06	21.56	+11.36%	920,200
2026-05-01	19.23	19.87	18.63	19.36	+0.21%	796,900
2026-04-30	19.05	19.48	18.20	19.32	+10.09%	686,400
2026-04-29	17.72	18.22	17.39	17.55	-2.55%	498,500
2026-04-28	18.80	19.16	17.68	18.01	-3.12%	535,300
2026-04-27	18.04	19.04	17.90	18.59	+2.20%	344,500
2026-04-24	18.40	18.64	17.63	18.19	-1.62%	564,700
2026-04-23	19.95	20.20	18.45	18.49	-7.87%	532,200
2026-04-22	20.67	21.12	19.66	20.07	-1.81%	507,500
2026-04-21	20.96	21.17	20.23	20.44	-2.20%	426,900
2026-04-20	21.77	21.80	20.45	20.90	-4.22%	299,600
2026-04-17	21.99	22.01	21.27	21.82	+0.28%	317,000
2026-04-16	20.99	21.88	20.36	21.76	+3.37%	313,600
2026-04-15	21.44	21.65	20.50	21.05	-1.36%	631,200
2026-04-14	21.22	21.67	21.06	21.34	+1.43%	696,900
2026-04-13	20.55	21.50	20.55	21.04	+2.94%	434,200
2026-04-10	21.28	21.64	20.13	20.44	-3.95%	384,700
2026-04-09	20.75	21.77	20.75	21.28	+2.01%	554,200
2026-04-08	22.76	23.00	20.30	20.86	-7.21%	837,200
2026-04-07	22.19	22.76	21.49	22.48	+0.99%	456,500
2026-04-06	21.53	22.71	21.46	22.26	+3.73%	642,900
2026-04-02	20.12	22.15	19.81	21.46	+5.40%	1,722,500
2026-04-01	20.38	20.49	19.27	20.36	+4.14%	1,987,300
2026-03-31	18.67	19.59	18.30	19.55	+7.27%	2,564,900
2026-03-30	18.50	18.62	17.79	18.23	+0.08%	1,201,600
2026-03-27	19.23	19.35	17.20	18.21	-17.82%	3,367,100
2026-03-26	21.92	22.74	21.74	22.16	-0.14%	236,700
2026-03-25	21.18	22.72	21.18	22.19	+5.37%	467,900
2026-03-24	20.45	21.68	19.81	21.06	+2.08%	508,700
2026-03-23	22.42	22.79	19.76	20.63	-7.49%	1,793,000
2026-03-20	23.48	24.08	21.00	22.30	-4.58%	2,323,100
2026-03-19	22.84	23.76	22.01	23.37	+1.48%	376,100
2026-03-18	23.61	23.69	22.55	23.03	-1.92%	441,700
2026-03-17	23.46	23.95	22.57	23.48	+1.08%	359,900
2026-03-16	23.35	24.02	21.48	23.23	-3.37%	600,600
2026-03-13	24.93	25.97	23.78	24.04	-1.88%	491,500
2026-03-12	24.80	25.36	23.91	24.50	-3.31%	294,000
2026-03-11	25.58	25.79	24.68	25.34	-2.24%	229,300
2026-03-10	26.19	26.98	25.25	25.92	-0.84%	323,900
2026-03-09	24.59	26.49	24.29	26.14	+3.40%	532,400
2026-03-06	24.58	25.49	24.21	25.28	+0.08%	291,700
2026-03-05	25.20	25.64	24.50	25.26	-2.17%	314,800
2026-03-04	25.39	26.86	24.18	25.82	+2.54%	311,000
2026-03-03	24.87	25.53	24.25	25.18	-1.49%	319,700
2026-03-02	24.80	26.33	24.19	25.56	-3.00%	398,100
2026-02-27	26.05	26.56	25.22	26.35	-0.04%	466,400
2026-02-26	26.03	26.38	25.01	26.36	+1.27%	445,500
2026-02-25	26.19	27.79	25.87	26.03	-0.15%	2,847,900
2026-02-24	26.15	26.61	25.70	26.07	-0.27%	410,700
2026-02-23	25.98	27.50	25.64	26.14	+1.00%	522,300
2026-02-20	26.68	27.23	25.00	25.88	-4.22%	739,600
2026-02-19	26.46	27.48	26.00	27.02	+1.27%	616,500
2026-02-18	26.64	27.70	26.02	26.68	-0.34%	423,500
2026-02-17	29.17	29.55	26.20	26.77	+1.40%	748,400
2026-02-13	25.61	27.25	25.61	26.40	+1.11%	1,091,100
2026-02-12	23.27	27.24	23.01	26.11	+12.20%	1,668,200
2026-02-11	21.18	23.71	20.56	23.27	+8.33%	943,100
2026-02-10	22.48	22.48	21.29	21.48	-4.45%	616,200
2026-02-09	22.28	23.00	21.66	22.48	+3.12%	553,500
2026-02-06	21.48	22.43	20.91	21.80	+3.76%	864,300
2026-02-05	20.25	21.64	19.21	21.01	+1.69%	941,600
2026-02-04	21.21	22.28	20.54	20.66	+4.77%	1,264,600
2026-02-03	18.34	20.08	18.00	19.72	+8.65%	640,800
2026-02-02	18.33	18.71	17.60	18.15	-1.20%	855,000
2026-01-30	20.64	21.17	18.24	18.37	-12.02%	483,100
2026-01-29	21.05	22.70	20.42	20.88	-2.75%	480,800
2026-01-28	19.97	21.60	19.30	21.47	+6.98%	470,500
2026-01-27	19.32	20.11	19.15	20.07	+3.88%	388,600
2026-01-26	19.80	19.84	19.00	19.32	-3.83%	433,100
2026-01-23	20.29	20.52	19.55	20.09	-1.52%	453,800
2026-01-22	19.68	20.78	19.49	20.40	+4.13%	900,600
2026-01-21	20.87	21.39	19.40	19.59	-6.18%	831,500
2026-01-20	19.76	21.01	19.20	20.88	+3.57%	723,700
2026-01-16	20.21	21.09	19.80	20.16	+1.15%	699,500
2026-01-15	22.49	22.49	19.51	19.93	-11.66%	1,573,300
2026-01-14	21.48	22.60	20.32	22.56	+4.59%	774,300
2026-01-13	20.10	21.64	19.02	21.57	+9.05%	1,414,600
2026-01-12	17.23	19.95	17.23	19.78	+23.01%	1,919,800
2026-01-09	16.64	17.36	15.90	16.08	-2.01%	532,900
2026-01-08	16.37	17.15	15.80	16.41	-0.61%	813,500
2026-01-07	15.05	17.10	14.66	16.51	+8.62%	2,041,100
2026-01-06	15.75	16.14	13.74	15.20	-8.49%	3,137,800
2026-01-05	16.77	17.50	13.50	16.61	-51.86%	8,145,100
2026-01-02	36.31	36.64	34.05	34.50	-4.98%	201,600
2025-12-31	36.37	36.53	34.69	36.31	-0.74%	381,100
2025-12-30	38.73	40.31	35.79	36.58	-6.33%	308,500
2025-12-29	42.30	42.69	38.95	39.05	-8.10%	156,000
2025-12-26	43.04	43.17	41.67	42.49	-1.58%	134,300
2025-12-24	42.92	44.60	42.51	43.17	+0.84%	130,900
2025-12-23	41.86	43.27	41.25	42.81	+1.13%	288,900
2025-12-22	36.16	42.99	36.16	42.33	+17.10%	728,000
2025-12-19	35.42	37.97	35.24	36.15	+3.08%	1,401,300
2025-12-18	36.64	37.93	34.48	35.07	-2.07%	321,900
2025-12-17	36.66	38.52	34.61	35.81	-2.93%	231,300
2025-12-16	32.09	37.32	31.48	36.89	+13.19%	376,900
2025-12-15	40.57	41.10	31.51	32.59	-19.71%	558,800
2025-12-12	40.63	40.94	38.66	40.59	+0.95%	268,800
2025-12-11	39.30	40.99	38.90	40.21	+2.84%	209,700
2025-12-10	38.18	39.70	36.94	39.10	+2.42%	285,200
2025-12-09	39.11	39.45	37.78	38.17	-3.02%	224,100
2025-12-08	40.18	41.50	39.24	39.37	-0.04%	303,900
2025-12-05	38.27	40.84	38.25	39.38	+3.33%	303,500
2025-12-04	36.62	38.12	34.72	38.11	+3.93%	240,000
2025-12-03	34.50	36.91	34.50	36.67	+6.29%	186,600
2025-12-02	37.40	38.22	34.26	34.50	-6.93%	332,300
2025-12-01	38.22	38.76	36.50	37.07	-4.53%	271,200
2025-11-28	40.70	41.00	38.53	38.83	-4.19%	166,000
2025-11-26	40.30	41.00	37.45	40.53	+1.68%	230,400
2025-11-25	38.50	40.17	37.40	39.86	+4.21%	326,400
2025-11-24	36.04	38.41	35.99	38.25	+6.84%	648,400
2025-11-21	34.84	36.50	33.89	35.80	+2.76%	240,100
2025-11-20	37.98	38.50	34.71	34.84	-6.22%	328,100
2025-11-19	36.21	37.73	36.06	37.15	+2.60%	255,800
2025-11-18	35.88	37.89	34.66	36.21	+0.92%	309,700
2025-11-17	34.78	36.91	33.80	35.88	+2.51%	577,400
2025-11-14	33.83	35.73	33.00	35.00	-1.85%	284,500
2025-11-13	35.22	36.30	34.05	35.66	-0.39%	441,000
2025-11-12	36.00	36.63	35.12	35.80	+1.70%	252,400
2025-11-11	32.58	35.99	32.26	35.20	+8.41%	423,600
2025-11-10	34.81	35.65	32.41	32.47	-3.39%	552,700
2025-11-07	32.18	34.15	30.86	33.61	+3.54%	338,800
2025-11-06	30.95	32.76	30.10	32.46	+6.32%	374,800
2025-11-05	30.31	31.13	29.00	30.53	+1.94%	271,400
2025-11-04	30.33	32.01	29.63	29.95	-4.40%	418,200
2025-11-03	31.17	31.56	30.30	31.33	+0.26%	425,700
2025-10-31	29.93	31.91	29.88	31.25	+4.59%	569,400
2025-10-30	27.53	30.28	27.53	29.88	+6.68%	394,000
2025-10-29	30.08	30.08	26.88	28.01	-7.22%	434,500
2025-10-28	32.00	32.00	28.98	30.19	-5.06%	967,300
2025-10-27	28.00	34.33	24.20	31.80	+33.08%	3,138,700
2025-10-24	25.64	26.38	23.69	23.89	-4.46%	630,100
2025-10-23	24.37	25.25	24.17	25.01	+2.63%	591,900
2025-10-22	25.54	25.91	24.00	24.37	-6.38%	211,700
2025-10-21	25.94	27.15	25.44	26.03	-0.46%	189,400
2025-10-20	24.04	26.60	24.04	26.15	+9.19%	259,100

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+42.08%）。最弱月份：1月（-28.87%）。基于2年每日数据（2025–2026）。

1月-28.87%
2月+19.89%
3月-2.27%
4月+23.63%
5月-11.30%
6月+18.00%
7月+42.08%
8月+3.83%
9月+5.52%
10月+41.27%
11月+23.94%
12月-2.05%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Zenas BioPharma, Inc. Common Stock（ZBIO）最新收盘价是多少？

2026-10-16 收于 24.84，来自Closelook数据湖的每日价格记录。

ZBIO 的52周最高价和最低价是多少？

过去52周最高 44.60、最低 13.50（截至 2026-10-16）。

Zenas BioPharma, Inc. Common Stock 历史上最强和最弱的月份是哪个？

历史上，ZBIO 最强的日历月份是7月（平均 +42.08%），最弱的是1月（平均 -28.87%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。