Zhengye Biotechnology Hol... (ZYBT)
NASDAQ: ZYBT
· Real-Time Price · USD
6.70
-2.79 (-29.40%)
At close: Aug 21, 2025, 3:59 PM
6.53
-2.54%
After-hours: Aug 21, 2025, 07:05 PM EDT
ZYBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 7.64 | 10.38 | 7.29 | 9.49 | 9.49 | 24.87% | 1,001,390 |
| Aug 19, 2025 | 7.88 | 7.97 | 7.28 | 7.60 | 7.60 | -3.06% | 12,516 |
| Aug 18, 2025 | 7.91 | 8.30 | 7.50 | 7.84 | 7.84 | 4.39% | 5,600 |
| Aug 15, 2025 | 7.27 | 7.97 | 7.00 | 7.51 | 7.51 | -1.31% | 12,800 |
| Aug 14, 2025 | 8.05 | 8.10 | 7.24 | 7.61 | 7.61 | -9.40% | 21,700 |
| Aug 13, 2025 | 6.70 | 8.50 | 6.70 | 8.40 | 8.40 | 11.11% | 588,800 |
| Aug 12, 2025 | 5.21 | 7.88 | 5.21 | 7.56 | 7.56 | 40.52% | 341,600 |
| Aug 11, 2025 | 5.25 | 5.67 | 5.25 | 5.38 | 5.38 | 3.26% | 11,700 |
| Aug 8, 2025 | 5.70 | 5.70 | 5.21 | 5.21 | 5.21 | -8.44% | 11,800 |
| Aug 7, 2025 | 5.64 | 5.80 | 5.35 | 5.69 | 5.69 | 4.40% | 35,508 |
| Aug 6, 2025 | 5.54 | 5.69 | 5.45 | 5.45 | 5.45 | -5.22% | 7,000 |
| Aug 5, 2025 | 5.61 | 5.77 | 5.40 | 5.75 | 5.75 | -0.17% | 8,300 |
| Aug 4, 2025 | 5.36 | 5.80 | 5.28 | 5.76 | 5.76 | 8.68% | 10,600 |
| Aug 1, 2025 | 5.54 | 5.54 | 5.30 | 5.30 | 5.30 | -4.16% | 8,900 |
| Jul 31, 2025 | 5.46 | 5.96 | 5.46 | 5.53 | 5.53 | -1.25% | 6,700 |
| Jul 30, 2025 | 5.51 | 5.70 | 5.50 | 5.60 | 5.60 | 1.82% | 14,002 |
| Jul 29, 2025 | 5.60 | 5.78 | 5.49 | 5.50 | 5.50 | -4.35% | 17,200 |
| Jul 28, 2025 | 5.24 | 5.80 | 5.24 | 5.75 | 5.75 | 3.60% | 20,100 |
| Jul 25, 2025 | 5.36 | 5.67 | 5.36 | 5.55 | 5.55 | 0.00% | 13,600 |
| Jul 24, 2025 | 5.94 | 5.94 | 5.35 | 5.55 | 5.55 | -3.98% | 13,500 |