Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zhengye Biotechnology Holding Limited - Ordinary Shares (NQ:ZYBT)

5.250 -0.130 (-2.41%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 5.110 6.250 5.110 5.380 129,653 +0.27(+5.39%)
Mar 28, 2025 5.330 5.670 4.700 5.105 226,725 -0.29(-5.46%)
Mar 27, 2025 7.010 7.989 5.260 5.400 359,608 -1.62(-23.08%)
Mar 26, 2025 6.720 10.00 6.500 7.020 1,428,269 -1.18(-14.39%)
Mar 25, 2025 5.720 9.279 5.240 8.200 2,347,696 +2.40(+41.38%)
Mar 24, 2025 4.880 5.850 4.775 5.800 554,199 +0.92(+18.85%)
Mar 21, 2025 4.000 4.900 4.000 4.880 276,881 +0.85(+21.09%)
Mar 20, 2025 4.710 4.790 3.990 4.030 574,828 -0.66(-14.07%)
Mar 19, 2025 4.500 4.690 4.500 4.690 4,736 +0.04(+0.86%)
Mar 18, 2025 4.620 4.670 4.594 4.650 10,298 +0.02(+0.43%)
Mar 17, 2025 4.600 4.750 4.520 4.630 7,896 +0.13(+2.89%)
Mar 14, 2025 4.440 4.600 4.440 4.500 15,053 +0.06(+1.35%)
Mar 13, 2025 4.380 4.680 4.350 4.440 15,295 +0.04(+0.91%)
Mar 12, 2025 4.200 4.400 4.150 4.400 5,890 +0.01(+0.18%)
Mar 11, 2025 4.252 4.400 4.220 4.392 12,683 -0.01(-0.18%)
Mar 10, 2025 4.270 4.400 4.250 4.400 17,215 +0.05(+1.15%)
Mar 07, 2025 4.240 4.400 4.240 4.350 6,261 -0.03(-0.68%)
Mar 06, 2025 4.250 4.450 4.250 4.380 43,784 +0.08(+1.86%)
Mar 05, 2025 4.380 4.700 4.300 4.300 18,864 +0.01(+0.23%)
Mar 04, 2025 4.220 4.430 4.217 4.290 2,698 -0.14(-3.16%)
Mar 03, 2025 4.062 4.450 4.062 4.430 27,941 +0.22(+5.23%)
Feb 28, 2025 4.315 4.450 4.175 4.210 13,336 -0.13(-3.00%)
Feb 27, 2025 4.260 4.375 4.220 4.340 11,080 +0.12(+2.84%)
Feb 26, 2025 4.500 4.510 4.180 4.220 16,856 -0.08(-1.86%)
Feb 25, 2025 4.400 4.670 4.200 4.300 30,650 -0.13(-2.93%)
Feb 24, 2025 4.700 4.980 3.900 4.430 77,407 -0.19(-4.11%)
Feb 21, 2025 4.710 4.990 4.615 4.620 147,623 -0.38(-7.60%)
Feb 20, 2025 4.850 5.000 4.600 5.000 34,722 +0.12(+2.46%)
Feb 19, 2025 4.860 4.890 4.610 4.880 8,936 +0.24(+5.17%)
Feb 18, 2025 4.900 5.000 4.620 4.640 13,008 -0.35(-7.01%)
Feb 14, 2025 4.830 5.100 4.710 4.990 35,468 +0.05(+1.01%)
Feb 13, 2025 4.300 5.200 4.202 4.940 73,444 +0.61(+14.09%)
Feb 12, 2025 4.450 4.580 4.280 4.330 11,761 +0.06(+1.41%)
Feb 11, 2025 4.440 4.510 4.230 4.270 6,820 -0.08(-1.84%)
Feb 10, 2025 4.210 4.460 4.210 4.350 29,207 +0.14(+3.33%)
Feb 07, 2025 4.330 4.440 4.210 4.210 26,284 +0.03(+0.72%)
Feb 06, 2025 4.200 4.340 4.004 4.180 19,163 +0.02(+0.48%)
Feb 05, 2025 4.220 4.305 4.050 4.160 12,192 -0.14(-3.26%)
Feb 04, 2025 4.320 4.400 4.000 4.300 21,193 -0.02(-0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.