Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
3.690
-0.070 (-1.86%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.86 | 3.86 | 3.64 | 3.69 | 3.69 | -1.86% | 1,141,807 |
| Sep 25, 2024 | 4.01 | 4.01 | 3.76 | 3.76 | 3.76 | -6.47% | 1,447,223 |
| Sep 24, 2024 | 4.12 | 4.14 | 3.85 | 4.02 | 4.02 | -0.99% | 1,344,111 |
| Sep 23, 2024 | 4.17 | 4.19 | 4.00 | 4.06 | 4.06 | -3.79% | 1,389,519 |
| Sep 20, 2024 | 4.30 | 4.35 | 4.03 | 4.22 | 4.22 | -3.21% | 4,838,882 |
| Sep 19, 2024 | 4.32 | 4.46 | 4.21 | 4.36 | 4.36 | 4.81% | 2,031,252 |
| Sep 18, 2024 | 4.10 | 4.35 | 4.00 | 4.16 | 4.16 | 1.46% | 2,493,455 |
| Sep 17, 2024 | 3.75 | 4.39 | 3.75 | 4.10 | 4.10 | 11.41% | 7,328,625 |
| Sep 16, 2024 | 4.96 | 5.44 | 3.65 | 3.68 | 3.68 | 13.58% | 44,623,715 |
| Sep 13, 2024 | 3.18 | 3.41 | 3.17 | 3.24 | 3.24 | 2.86% | 655,051 |
| Sep 12, 2024 | 3.27 | 3.27 | 3.13 | 3.15 | 3.15 | -3.08% | 412,278 |
| Sep 11, 2024 | 3.24 | 3.25 | 3.15 | 3.25 | 3.25 | -0.61% | 410,873 |
| Sep 10, 2024 | 3.03 | 3.28 | 3.00 | 3.27 | 3.27 | 7.92% | 707,054 |
| Sep 9, 2024 | 2.97 | 3.16 | 2.97 | 3.03 | 3.03 | 2.36% | 965,495 |
| Sep 6, 2024 | 3.25 | 3.32 | 2.95 | 2.96 | 2.96 | -8.64% | 748,208 |
| Sep 5, 2024 | 3.25 | 3.30 | 3.16 | 3.24 | 3.24 | -0.31% | 482,867 |
| Sep 4, 2024 | 3.20 | 3.32 | 3.12 | 3.25 | 3.25 | 0.62% | 471,915 |
| Sep 3, 2024 | 3.42 | 3.57 | 3.17 | 3.23 | 3.23 | -6.92% | 826,587 |
| Aug 30, 2024 | 3.28 | 3.58 | 3.20 | 3.47 | 3.47 | 6.77% | 1,566,256 |
| Aug 29, 2024 | 3.08 | 3.38 | 3.01 | 3.25 | 3.25 | 6.21% | 553,903 |
| Aug 28, 2024 | 3.01 | 3.08 | 2.98 | 3.06 | 3.06 | 0.33% | 661,010 |
| Aug 27, 2024 | 3.16 | 3.19 | 3.00 | 3.05 | 3.05 | -4.09% | 398,327 |
| Aug 26, 2024 | 3.24 | 3.27 | 3.09 | 3.18 | 3.18 | -0.31% | 667,207 |
| Aug 23, 2024 | 3.06 | 3.30 | 3.06 | 3.19 | 3.19 | 3.57% | 787,505 |
| Aug 22, 2024 | 3.30 | 3.30 | 2.99 | 3.08 | 3.08 | -6.67% | 555,572 |
| Aug 21, 2024 | 3.16 | 3.41 | 3.16 | 3.30 | 3.30 | 5.10% | 687,245 |
| Aug 20, 2024 | 3.37 | 3.46 | 3.01 | 3.14 | 3.14 | -6.55% | 594,712 |
| Aug 19, 2024 | 3.08 | 3.37 | 3.04 | 3.36 | 3.36 | 7.35% | 1,154,420 |
| Aug 16, 2024 | 3.16 | 3.29 | 3.13 | 3.13 | 3.13 | -2.19% | 612,094 |
| Aug 15, 2024 | 2.99 | 3.20 | 2.95 | 3.20 | 3.20 | 10.54% | 696,392 |
| Aug 14, 2024 | 2.99 | 3.11 | 2.83 | 2.90 | 2.90 | -4.46% | 876,798 |
| Aug 13, 2024 | 3.01 | 3.22 | 2.99 | 3.03 | 3.03 | 0.33% | 889,751 |
| Aug 12, 2024 | 3.33 | 3.69 | 3.00 | 3.02 | 3.02 | 0.67% | 1,859,009 |
| Aug 9, 2024 | 3.00 | 3.32 | 2.97 | 3.00 | 3.00 | -9.37% | 719,513 |
| Aug 8, 2024 | 3.34 | 3.51 | 3.19 | 3.31 | 3.31 | 0.91% | 674,896 |
| Aug 7, 2024 | 3.60 | 3.68 | 3.28 | 3.28 | 3.28 | -6.82% | 850,177 |
| Aug 6, 2024 | 3.45 | 3.65 | 3.34 | 3.52 | 3.52 | 2.62% | 687,304 |
| Aug 5, 2024 | 3.31 | 3.51 | 3.30 | 3.43 | 3.43 | -4.99% | 902,738 |
| Aug 2, 2024 | 3.62 | 3.77 | 3.52 | 3.61 | 3.61 | -5.00% | 535,233 |
| Aug 1, 2024 | 3.89 | 3.95 | 3.64 | 3.80 | 3.80 | -2.31% | 819,213 |
| Jul 31, 2024 | 4.16 | 4.28 | 3.88 | 3.89 | 3.89 | -5.58% | 1,297,631 |
| Jul 30, 2024 | 4.19 | 4.30 | 4.10 | 4.12 | 4.12 | -1.20% | 484,692 |
| Jul 29, 2024 | 4.47 | 4.47 | 4.13 | 4.17 | 4.17 | -6.71% | 490,161 |
| Jul 26, 2024 | 4.42 | 4.62 | 4.30 | 4.47 | 4.47 | 2.52% | 437,707 |
| Jul 25, 2024 | 4.29 | 4.46 | 4.17 | 4.36 | 4.36 | 1.16% | 559,454 |
| Jul 24, 2024 | 4.15 | 4.58 | 4.11 | 4.31 | 4.31 | 2.38% | 597,519 |
| Jul 23, 2024 | 3.99 | 4.22 | 3.92 | 4.21 | 4.21 | 4.99% | 560,365 |
| Jul 22, 2024 | 3.75 | 4.02 | 3.59 | 4.01 | 4.01 | 8.38% | 725,232 |
| Jul 19, 2024 | 3.96 | 4.01 | 3.69 | 3.70 | 3.70 | -6.33% | 1,056,125 |
| Jul 18, 2024 | 4.29 | 4.38 | 3.91 | 3.95 | 3.95 | -7.93% | 812,653 |
| Jul 17, 2024 | 4.51 | 4.79 | 4.21 | 4.29 | 4.29 | -6.13% | 1,131,363 |
| Jul 16, 2024 | 4.06 | 4.58 | 3.97 | 4.57 | 4.57 | 14.82% | 1,568,186 |
| Jul 15, 2024 | 3.99 | 4.17 | 3.85 | 3.98 | 3.98 | 0.25% | 895,053 |
| Jul 12, 2024 | 4.03 | 4.27 | 3.83 | 3.97 | 3.97 | -0.25% | 1,366,991 |
| Jul 11, 2024 | 4.05 | 4.17 | 3.91 | 3.98 | 3.98 | 1.02% | 1,279,799 |
| Jul 10, 2024 | 4.24 | 4.29 | 3.91 | 3.94 | 3.94 | -6.86% | 845,293 |
| Jul 9, 2024 | 4.18 | 4.47 | 4.00 | 4.23 | 4.23 | 1.20% | 1,249,914 |
| Jul 8, 2024 | 3.62 | 4.26 | 3.60 | 4.18 | 4.18 | 15.47% | 2,913,582 |
| Jul 5, 2024 | 3.49 | 3.66 | 3.27 | 3.62 | 3.62 | 4.02% | 1,343,430 |
| Jul 3, 2024 | 3.61 | 3.72 | 3.46 | 3.48 | 3.48 | -2.52% | 377,900 |
| Jul 2, 2024 | 4.22 | 4.22 | 3.44 | 3.57 | 3.57 | -14.80% | 1,301,345 |
| Jul 1, 2024 | 4.09 | 4.26 | 4.03 | 4.19 | 4.19 | 2.44% | 1,186,812 |
| Jun 28, 2024 | 4.24 | 4.24 | 3.97 | 4.09 | 4.09 | -2.62% | 3,688,824 |
| Jun 27, 2024 | 4.20 | 4.30 | 4.01 | 4.20 | 4.20 | 0.96% | 1,052,957 |
| Jun 26, 2024 | 4.19 | 4.19 | 3.99 | 4.16 | 4.16 | -0.95% | 1,483,511 |
| Jun 25, 2024 | 4.60 | 4.86 | 4.13 | 4.20 | 4.20 | -8.70% | 2,626,259 |
| Jun 24, 2024 | 4.69 | 4.77 | 4.41 | 4.60 | 4.60 | -3.16% | 2,427,833 |
| Jun 21, 2024 | 5.00 | 5.47 | 4.66 | 4.75 | 4.75 | -9.52% | 4,385,276 |
| Jun 20, 2024 | 4.31 | 5.70 | 4.10 | 5.25 | 5.25 | 26.81% | 8,060,650 |
| Jun 18, 2024 | 6.29 | 6.40 | 3.93 | 4.14 | 4.14 | -50.66% | 21,581,862 |
| Jun 17, 2024 | 8.79 | 8.87 | 8.25 | 8.39 | 8.39 | -5.09% | 1,036,552 |
| Jun 14, 2024 | 9.45 | 9.52 | 8.76 | 8.84 | 8.84 | -7.14% | 1,384,455 |
| Jun 13, 2024 | 9.71 | 9.92 | 9.47 | 9.52 | 9.52 | -2.76% | 717,565 |
| Jun 12, 2024 | 10.47 | 10.68 | 9.48 | 9.79 | 9.79 | -2.00% | 806,630 |
| Jun 11, 2024 | 10.33 | 10.44 | 9.88 | 9.99 | 9.99 | -4.40% | 591,180 |
| Jun 10, 2024 | 10.42 | 10.51 | 9.85 | 10.45 | 10.45 | -1.60% | 1,019,106 |
| Jun 7, 2024 | 11.09 | 11.16 | 10.60 | 10.62 | 10.62 | -4.15% | 444,932 |
| Jun 6, 2024 | 11.55 | 11.92 | 11.06 | 11.08 | 11.08 | -4.89% | 432,175 |
| Jun 5, 2024 | 11.19 | 11.77 | 11.10 | 11.65 | 11.65 | 1.84% | 503,994 |
| Jun 4, 2024 | 11.45 | 11.57 | 11.10 | 11.44 | 11.44 | 0.35% | 412,625 |
| Jun 3, 2024 | 12.03 | 12.68 | 11.32 | 11.40 | 11.40 | -4.04% | 842,928 |
| May 31, 2024 | 12.19 | 13.00 | 11.82 | 11.88 | 11.88 | -0.75% | 838,191 |
| May 30, 2024 | 11.64 | 12.26 | 11.28 | 11.97 | 11.97 | 3.01% | 771,008 |
| May 29, 2024 | 11.50 | 11.83 | 10.98 | 11.62 | 11.62 | -2.02% | 644,934 |
| May 28, 2024 | 11.72 | 12.25 | 11.39 | 11.86 | 11.86 | 5.24% | 729,342 |
| May 24, 2024 | 11.58 | 11.59 | 11.22 | 11.27 | 11.27 | -0.09% | 342,888 |
| May 23, 2024 | 11.98 | 12.02 | 11.03 | 11.28 | 11.28 | -5.84% | 513,881 |
| May 22, 2024 | 11.54 | 12.01 | 11.35 | 11.98 | 11.98 | 3.45% | 504,511 |
| May 21, 2024 | 11.76 | 12.20 | 11.37 | 11.58 | 11.58 | -1.78% | 417,548 |
| May 20, 2024 | 12.02 | 12.06 | 11.66 | 11.79 | 11.79 | -2.32% | 430,070 |
| May 17, 2024 | 11.98 | 12.26 | 11.62 | 12.07 | 12.07 | 0.92% | 493,174 |
| May 16, 2024 | 11.92 | 12.24 | 11.63 | 11.96 | 11.96 | -0.13% | 370,523 |
| May 15, 2024 | 12.21 | 12.44 | 11.42 | 11.98 | 11.98 | 2.61% | 589,889 |
| May 14, 2024 | 12.04 | 12.68 | 11.52 | 11.67 | 11.67 | -0.68% | 504,707 |
| May 13, 2024 | 12.57 | 13.24 | 11.55 | 11.75 | 11.75 | -6.30% | 665,954 |
| May 10, 2024 | 12.49 | 12.74 | 11.78 | 12.54 | 12.54 | 0.16% | 620,927 |
| May 9, 2024 | 12.45 | 12.86 | 12.22 | 12.52 | 12.52 | 0.72% | 592,439 |
| May 8, 2024 | 12.34 | 12.58 | 11.85 | 12.43 | 12.43 | 0.97% | 1,022,881 |
| May 7, 2024 | 12.43 | 12.84 | 11.30 | 12.31 | 12.31 | 5.03% | 518,363 |
| May 6, 2024 | 11.60 | 12.20 | 11.55 | 11.72 | 11.72 | 0.09% | 284,358 |