Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
1.340
-0.040 (-2.90%)
At close: Aug 1, 2025, 4:00 PM
1.359
+0.019 (1.44%)
After-hours: Aug 1, 2025, 4:58 PM EDT
Zentalis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.34 | 1.39 | 1.31 | 1.34 | 1.34 | -2.90% | 415,999 |
| Jul 31, 2025 | 1.37 | 1.43 | 1.37 | 1.38 | 1.38 | - | 612,048 |
| Jul 30, 2025 | 1.35 | 1.48 | 1.35 | 1.38 | 1.38 | 2.22% | 514,844 |
| Jul 29, 2025 | 1.44 | 1.45 | 1.34 | 1.35 | 1.35 | -6.25% | 709,827 |
| Jul 28, 2025 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -2.04% | 335,301 |
| Jul 25, 2025 | 1.47 | 1.48 | 1.42 | 1.47 | 1.47 | - | 440,585 |
| Jul 24, 2025 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -2.65% | 295,311 |
| Jul 23, 2025 | 1.46 | 1.52 | 1.43 | 1.51 | 1.51 | 5.59% | 563,067 |
| Jul 22, 2025 | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | 2.88% | 641,674 |
| Jul 21, 2025 | 1.42 | 1.48 | 1.38 | 1.39 | 1.39 | -1.42% | 598,499 |
| Jul 18, 2025 | 1.43 | 1.49 | 1.41 | 1.41 | 1.41 | -2.08% | 412,850 |
| Jul 17, 2025 | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | 3.60% | 840,182 |
| Jul 16, 2025 | 1.35 | 1.41 | 1.34 | 1.39 | 1.39 | 3.73% | 646,097 |
| Jul 15, 2025 | 1.37 | 1.39 | 1.29 | 1.34 | 1.34 | -1.47% | 731,104 |
| Jul 14, 2025 | 1.32 | 1.43 | 1.32 | 1.36 | 1.36 | 2.26% | 749,102 |
| Jul 11, 2025 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | -2.92% | 623,546 |
| Jul 10, 2025 | 1.31 | 1.37 | 1.30 | 1.37 | 1.37 | 4.58% | 904,047 |
| Jul 9, 2025 | 1.27 | 1.38 | 1.26 | 1.31 | 1.31 | 3.15% | 1,539,647 |
| Jul 8, 2025 | 1.21 | 1.30 | 1.19 | 1.27 | 1.27 | 6.72% | 2,053,487 |
| Jul 7, 2025 | 1.25 | 1.25 | 1.15 | 1.19 | 1.19 | -5.56% | 1,819,306 |
| Jul 3, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 384,919 |
| Jul 2, 2025 | 1.19 | 1.28 | 1.19 | 1.24 | 1.24 | 4.20% | 1,115,795 |
| Jul 1, 2025 | 1.14 | 1.27 | 1.13 | 1.19 | 1.19 | 2.59% | 1,157,666 |
| Jun 30, 2025 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -1.69% | 1,208,541 |
| Jun 27, 2025 | 1.28 | 1.29 | 1.16 | 1.18 | 1.18 | -6.35% | 8,828,074 |
| Jun 26, 2025 | 1.31 | 1.33 | 1.23 | 1.26 | 1.26 | -3.82% | 1,239,670 |
| Jun 25, 2025 | 1.34 | 1.37 | 1.30 | 1.31 | 1.31 | -2.96% | 443,146 |
| Jun 24, 2025 | 1.30 | 1.39 | 1.29 | 1.35 | 1.35 | 3.85% | 641,368 |
| Jun 23, 2025 | 1.28 | 1.34 | 1.24 | 1.30 | 1.30 | - | 608,958 |
| Jun 20, 2025 | 1.39 | 1.41 | 1.24 | 1.30 | 1.30 | -5.80% | 1,285,060 |
| Jun 18, 2025 | 1.47 | 1.54 | 1.37 | 1.38 | 1.38 | -8.00% | 717,407 |
| Jun 17, 2025 | 1.50 | 1.51 | 1.41 | 1.50 | 1.50 | -0.66% | 1,295,826 |
| Jun 16, 2025 | 1.35 | 1.51 | 1.33 | 1.51 | 1.51 | 12.69% | 922,903 |
| Jun 13, 2025 | 1.41 | 1.43 | 1.31 | 1.34 | 1.34 | -8.22% | 1,018,753 |
| Jun 12, 2025 | 1.45 | 1.49 | 1.42 | 1.46 | 1.46 | -1.35% | 320,272 |
| Jun 11, 2025 | 1.63 | 1.64 | 1.48 | 1.48 | 1.48 | -9.20% | 853,851 |
| Jun 10, 2025 | 1.49 | 1.67 | 1.49 | 1.63 | 1.63 | 9.40% | 1,038,270 |
| Jun 9, 2025 | 1.53 | 1.58 | 1.45 | 1.49 | 1.49 | -1.97% | 845,565 |
| Jun 6, 2025 | 1.48 | 1.56 | 1.45 | 1.52 | 1.52 | 3.40% | 841,015 |
| Jun 5, 2025 | 1.51 | 1.60 | 1.46 | 1.47 | 1.47 | -2.00% | 1,045,311 |
| Jun 4, 2025 | 1.34 | 1.51 | 1.29 | 1.50 | 1.50 | 10.29% | 2,225,603 |
| Jun 3, 2025 | 1.28 | 1.40 | 1.24 | 1.36 | 1.36 | 6.25% | 1,699,473 |
| Jun 2, 2025 | 1.23 | 1.28 | 1.19 | 1.28 | 1.28 | 5.79% | 936,505 |
| May 30, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -3.20% | 575,977 |
| May 29, 2025 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | - | 661,759 |
| May 28, 2025 | 1.19 | 1.26 | 1.18 | 1.25 | 1.25 | 4.17% | 1,005,203 |
| May 27, 2025 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | - | 558,155 |
| May 23, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -3.23% | 778,254 |
| May 22, 2025 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | 2.48% | 612,798 |
| May 21, 2025 | 1.28 | 1.29 | 1.20 | 1.21 | 1.21 | -5.47% | 747,105 |