Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Zenas Biopharma Inc (NQ: ZBIO )

11.43 +0.14 (+1.24%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2024	11.81	11.81	10.87	11.43	406,870	+0.14(+1.24%)
Nov 25, 2024	12.00	12.05	10.49	11.29	271,666	-0.71(-5.92%)
Nov 22, 2024	10.05	12.37	9.450	12.00	785,065	+1.56(+14.94%)
Nov 21, 2024	12.85	13.39	10.04	10.44	273,555	-2.01(-16.14%)
Nov 20, 2024	14.42	14.61	11.65	12.45	418,913	-2.05(-14.14%)
Nov 19, 2024	15.10	15.10	12.88	14.50	324,672	-0.59(-3.91%)
Nov 18, 2024	17.00	18.23	13.73	15.09	299,201	-2.02(-11.81%)
Nov 15, 2024	18.58	19.50	16.71	17.11	138,356	-1.62(-8.65%)
Nov 14, 2024	18.97	20.50	18.60	18.73	46,650	-0.37(-1.94%)
Nov 13, 2024	20.61	22.29	19.10	19.10	77,649	-1.51(-7.33%)
Nov 12, 2024	21.08	22.48	20.25	20.61	77,880	-0.66(-3.10%)
Nov 11, 2024	21.00	23.44	20.70	21.27	94,885	+0.27(+1.29%)
Nov 08, 2024	21.00	21.82	20.64	21.00	62,139	+0.08(+0.38%)
Nov 07, 2024	20.98	21.50	20.28	20.92	97,721	+0.10(+0.48%)
Nov 06, 2024	20.99	22.00	19.19	20.82	142,780	-0.09(-0.43%)
Nov 05, 2024	19.82	21.18	19.39	20.91	93,173	+0.96(+4.81%)
Nov 04, 2024	20.31	21.10	19.40	19.95	57,340	-0.52(-2.54%)
Nov 01, 2024	21.30	21.46	20.21	20.47	74,752	-0.77(-3.60%)
Oct 31, 2024	21.31	22.00	20.54	21.23	110,003	+0.23(+1.12%)
Oct 30, 2024	20.63	22.18	20.29	21.00	159,454	+0.41(+1.99%)
Oct 29, 2024	20.96	21.30	19.00	20.59	118,250	-0.60(-2.83%)
Oct 28, 2024	20.40	22.36	19.63	21.19	159,199	+0.79(+3.87%)
Oct 25, 2024	23.39	23.96	19.12	20.40	242,781	-2.99(-12.78%)
Oct 24, 2024	25.01	25.05	23.31	23.39	53,023	-1.40(-5.65%)
Oct 23, 2024	25.60	26.25	23.07	24.79	225,879	-0.89(-3.47%)
Oct 22, 2024	23.49	26.11	22.50	25.68	265,220	+2.45(+10.55%)
Oct 21, 2024	21.80	23.50	21.15	23.23	181,174	+1.89(+8.86%)
Oct 18, 2024	21.44	22.45	20.50	21.34	159,643	-0.12(-0.56%)
Oct 17, 2024	19.54	21.81	19.14	21.46	101,743	+1.97(+10.11%)
Oct 16, 2024	19.49	20.73	18.87	19.49	166,767	-0.25(-1.27%)
Oct 15, 2024	18.84	19.91	18.60	19.74	103,517	+0.98(+5.22%)
Oct 14, 2024	17.41	19.05	17.05	18.76	92,494	+1.33(+7.63%)
Oct 11, 2024	17.56	18.50	16.91	17.43	216,299	+0.38(+2.23%)
Oct 10, 2024	17.01	17.50	16.51	17.05	122,249	-0.05(-0.29%)
Oct 09, 2024	17.90	18.38	16.20	17.10	188,632	-0.59(-3.34%)
Oct 08, 2024	19.00	19.05	16.80	17.69	290,635	-1.01(-5.40%)
Oct 07, 2024	18.69	19.88	18.40	18.70	96,587	-0.11(-0.58%)
Oct 04, 2024	18.55	20.00	18.40	18.81	102,347	+0.10(+0.53%)
Oct 03, 2024	18.92	19.62	17.51	18.71	115,195	+0.18(+0.97%)
Oct 02, 2024	17.13	18.97	16.69	18.53	245,781	+1.49(+8.74%)
Oct 01, 2024	16.92	17.40	16.17	17.04	140,751	+0.12(+0.71%)
Sep 30, 2024	17.17	18.24	16.35	16.92	136,319	-0.22(-1.28%)
Sep 27, 2024	16.92	19.01	16.78	17.14	95,811	-0.15(-0.87%)
Sep 26, 2024	18.70	19.50	16.50	17.29	164,858	-1.13(-6.13%)
Sep 25, 2024	19.63	20.50	18.06	18.42	125,909	-0.81(-4.21%)
Sep 24, 2024	18.89	19.80	18.44	19.23	70,867	+0.64(+3.44%)
Sep 23, 2024	19.40	20.13	17.52	18.59	145,815	-0.41(-2.16%)
Sep 20, 2024	17.51	19.09	17.40	19.00	135,279	+1.48(+8.45%)
Sep 19, 2024	18.20	18.20	17.50	17.52	51,407	-0.38(-2.12%)
Sep 18, 2024	17.99	18.07	17.50	17.90	70,117	+0.27(+1.53%)
Sep 17, 2024	17.98	18.00	17.13	17.63	231,020	-0.34(-1.89%)
Sep 16, 2024	17.88	18.42	17.50	17.97	259,625	-0.18(-0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zenas Biopharma Inc (NQ: ZBIO )

Historical Prices