NasdaqCM - Delayed Quote USD
Zhengye Biotechnology Holding Limited (ZYBT)
11.52
-1.61
(-12.26%)
At close: May 7 at 4:00:02 PM EDT
11.53
+0.01
+(0.09%)
Pre-Market: 8:29:29 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 7, 2025 | 12.73 | 13.50 | 9.88 | 11.52 | 11.52 | 137,700 |
| May 6, 2025 | 12.68 | 13.97 | 12.07 | 13.13 | 13.13 | 117,500 |
| May 5, 2025 | 13.23 | 13.85 | 11.48 | 12.81 | 12.81 | 156,900 |
| May 2, 2025 | 10.45 | 13.68 | 10.18 | 13.48 | 13.48 | 260,500 |
| May 1, 2025 | 9.00 | 10.90 | 8.20 | 10.43 | 10.43 | 424,900 |
| Apr 30, 2025 | 9.06 | 10.00 | 8.05 | 9.11 | 9.11 | 407,200 |
| Apr 29, 2025 | 14.23 | 14.30 | 6.44 | 9.34 | 9.34 | 1,519,800 |
| Apr 28, 2025 | 10.04 | 14.25 | 10.04 | 14.15 | 14.15 | 367,500 |
| Apr 25, 2025 | 10.10 | 12.46 | 9.50 | 10.44 | 10.44 | 599,400 |
| Apr 24, 2025 | 7.70 | 10.55 | 7.70 | 10.55 | 10.55 | 747,300 |
| Apr 23, 2025 | 8.30 | 10.00 | 5.07 | 7.82 | 7.82 | 1,720,300 |
| Apr 22, 2025 | 7.91 | 9.36 | 6.66 | 9.01 | 9.01 | 1,346,400 |
| Apr 21, 2025 | 9.90 | 11.20 | 6.55 | 7.70 | 7.70 | 576,900 |
| Apr 17, 2025 | 7.93 | 10.47 | 7.23 | 10.06 | 10.06 | 890,900 |
| Apr 16, 2025 | 5.58 | 8.10 | 5.58 | 7.62 | 7.62 | 553,000 |
| Apr 15, 2025 | 5.24 | 6.01 | 5.00 | 5.77 | 5.77 | 504,500 |
| Apr 14, 2025 | 3.97 | 5.80 | 3.82 | 5.12 | 5.12 | 473,600 |
| Apr 11, 2025 | 3.77 | 4.24 | 3.77 | 4.06 | 4.06 | 46,400 |
| Apr 10, 2025 | 3.90 | 4.40 | 3.90 | 4.00 | 4.00 | 76,000 |
| Apr 9, 2025 | 3.61 | 4.37 | 3.50 | 4.02 | 4.02 | 126,700 |
| Apr 8, 2025 | 3.83 | 4.17 | 3.64 | 3.64 | 3.64 | 46,700 |
| Apr 7, 2025 | 4.12 | 4.45 | 3.73 | 3.85 | 3.85 | 156,900 |
| Apr 4, 2025 | 4.65 | 4.83 | 4.09 | 4.29 | 4.29 | 289,000 |
| Apr 3, 2025 | 4.86 | 5.46 | 4.57 | 4.79 | 4.79 | 901,500 |
| Apr 2, 2025 | 5.21 | 7.35 | 4.54 | 4.96 | 4.96 | 1,584,700 |
| Apr 1, 2025 | 5.38 | 6.10 | 5.10 | 5.32 | 5.32 | 126,400 |
| Mar 31, 2025 | 5.11 | 6.25 | 5.11 | 5.38 | 5.38 | 129,700 |
| Mar 28, 2025 | 5.33 | 5.67 | 4.70 | 5.11 | 5.11 | 226,600 |
| Mar 27, 2025 | 7.01 | 7.99 | 5.26 | 5.40 | 5.40 | 359,600 |
| Mar 26, 2025 | 6.72 | 10.00 | 6.50 | 7.02 | 7.02 | 1,425,700 |
| Mar 25, 2025 | 5.72 | 9.28 | 5.24 | 8.20 | 8.20 | 2,350,300 |
| Mar 24, 2025 | 4.88 | 5.85 | 4.78 | 5.80 | 5.80 | 554,600 |
| Mar 21, 2025 | 4.00 | 4.90 | 4.00 | 4.88 | 4.88 | 276,800 |
| Mar 20, 2025 | 4.71 | 4.79 | 3.99 | 4.03 | 4.03 | 574,800 |
| Mar 19, 2025 | 4.50 | 4.69 | 4.50 | 4.69 | 4.69 | 4,700 |
| Mar 18, 2025 | 4.62 | 4.67 | 4.59 | 4.65 | 4.65 | 10,300 |
| Mar 17, 2025 | 4.60 | 4.75 | 4.52 | 4.63 | 4.63 | 7,900 |
| Mar 14, 2025 | 4.44 | 4.60 | 4.44 | 4.50 | 4.50 | 15,100 |
| Mar 13, 2025 | 4.38 | 4.68 | 4.35 | 4.44 | 4.44 | 15,300 |
| Mar 12, 2025 | 4.20 | 4.40 | 4.15 | 4.40 | 4.40 | 5,900 |
| Mar 11, 2025 | 4.25 | 4.40 | 4.22 | 4.39 | 4.39 | 12,700 |
| Mar 10, 2025 | 4.27 | 4.40 | 4.25 | 4.40 | 4.40 | 17,200 |
| Mar 7, 2025 | 4.24 | 4.40 | 4.24 | 4.35 | 4.35 | 6,300 |
| Mar 6, 2025 | 4.25 | 4.45 | 4.25 | 4.38 | 4.38 | 43,800 |
| Mar 5, 2025 | 4.38 | 4.70 | 4.30 | 4.30 | 4.30 | 18,900 |
| Mar 4, 2025 | 4.22 | 4.43 | 4.22 | 4.29 | 4.29 | 2,400 |
| Mar 3, 2025 | 4.06 | 4.45 | 4.06 | 4.43 | 4.43 | 27,900 |
| Feb 28, 2025 | 4.32 | 4.45 | 4.18 | 4.21 | 4.21 | 13,300 |
| Feb 27, 2025 | 4.26 | 4.38 | 4.22 | 4.34 | 4.34 | 11,100 |
| Feb 26, 2025 | 4.50 | 4.51 | 4.18 | 4.22 | 4.22 | 16,900 |
| Feb 25, 2025 | 4.40 | 4.67 | 4.20 | 4.30 | 4.30 | 30,700 |
| Feb 24, 2025 | 4.70 | 4.98 | 3.90 | 4.43 | 4.43 | 77,400 |
| Feb 21, 2025 | 4.71 | 4.99 | 4.61 | 4.62 | 4.62 | 147,600 |
| Feb 20, 2025 | 4.85 | 5.00 | 4.60 | 5.00 | 5.00 | 34,700 |
| Feb 19, 2025 | 4.86 | 4.89 | 4.61 | 4.88 | 4.88 | 8,900 |
| Feb 18, 2025 | 4.90 | 5.00 | 4.62 | 4.64 | 4.64 | 13,000 |
| Feb 14, 2025 | 4.83 | 5.10 | 4.71 | 4.99 | 4.99 | 35,500 |
| Feb 13, 2025 | 4.30 | 5.20 | 4.20 | 4.94 | 4.94 | 73,400 |
| Feb 12, 2025 | 4.45 | 4.58 | 4.28 | 4.33 | 4.33 | 11,800 |
| Feb 11, 2025 | 4.44 | 4.51 | 4.23 | 4.27 | 4.27 | 6,800 |
| Feb 10, 2025 | 4.21 | 4.46 | 4.21 | 4.35 | 4.35 | 29,200 |
| Feb 7, 2025 | 4.33 | 4.44 | 4.21 | 4.21 | 4.21 | 26,300 |
| Feb 6, 2025 | 4.20 | 4.34 | 4.00 | 4.18 | 4.18 | 19,200 |
| Feb 5, 2025 | 4.22 | 4.30 | 4.05 | 4.16 | 4.16 | 12,200 |
| Feb 4, 2025 | 4.32 | 4.40 | 4.00 | 4.30 | 4.30 | 21,200 |
| Feb 3, 2025 | 4.44 | 4.50 | 4.26 | 4.32 | 4.32 | 17,000 |
| Jan 31, 2025 | 4.62 | 4.70 | 4.09 | 4.59 | 4.59 | 21,700 |
| Jan 30, 2025 | 4.29 | 4.52 | 4.13 | 4.42 | 4.42 | 25,800 |
| Jan 29, 2025 | 4.10 | 4.77 | 3.95 | 4.53 | 4.53 | 93,400 |
| Jan 28, 2025 | 4.35 | 4.43 | 4.00 | 4.21 | 4.21 | 45,900 |
| Jan 27, 2025 | 4.26 | 4.49 | 4.22 | 4.49 | 4.49 | 15,900 |
| Jan 24, 2025 | 4.41 | 4.48 | 4.20 | 4.27 | 4.27 | 47,300 |
| Jan 23, 2025 | 4.50 | 4.70 | 4.36 | 4.48 | 4.48 | 51,600 |
| Jan 22, 2025 | 4.50 | 4.59 | 4.21 | 4.45 | 4.45 | 41,200 |
| Jan 21, 2025 | 4.53 | 4.65 | 4.20 | 4.35 | 4.35 | 13,700 |
| Jan 17, 2025 | 4.64 | 4.88 | 4.60 | 4.73 | 4.73 | 26,100 |
| Jan 16, 2025 | 4.34 | 4.69 | 4.12 | 4.69 | 4.69 | 444,700 |
| Jan 15, 2025 | 4.39 | 4.40 | 4.20 | 4.34 | 4.34 | 76,700 |
| Jan 14, 2025 | 4.40 | 4.50 | 4.26 | 4.35 | 4.35 | 611,900 |
| Jan 13, 2025 | 4.70 | 4.97 | 4.36 | 4.47 | 4.47 | 261,100 |
| Jan 10, 2025 | 4.39 | 5.20 | 4.20 | 4.62 | 4.62 | 502,200 |
| Jan 8, 2025 | 4.81 | 5.85 | 4.14 | 4.50 | 4.50 | 568,200 |
| Jan 7, 2025 | 3.77 | 6.10 | 3.70 | 4.86 | 4.86 | 1,864,900 |
Related Tickers
UPC Universe Pharmaceuticals INC
5.09
+13.87%
YCBD cbdMD, Inc.
0.9100
-11.13%
BFRI Biofrontera Inc.
0.7017
-1.58%
GELS Gelteq Limited
1.3900
-13.13%
SXTC China SXT Pharmaceuticals, Inc.
1.9000
-7.32%
PTPI Petros Pharmaceuticals, Inc.
0.1478
-24.97%
SNOA Sonoma Pharmaceuticals, Inc.
3.0500
+0.66%
SBFM Sunshine Biopharma, Inc.
1.2700
-3.05%
RGC Regencell Bioscience Holdings Limited
189.99
+25.82%
KNSA Kiniksa Pharmaceuticals International, plc
26.77
-0.63%