Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
1.240
+0.030 (2.48%)
At close: May 22, 2025, 4:00 PM
1.201
-0.039 (-3.18%)
Pre-market: May 23, 2025, 8:00 AM EDT
Zentalis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 1.23 | 1.31 | 1.22 | 1.28 | 1.28 | 2.40% | 549,905 |
| May 19, 2025 | 1.24 | 1.29 | 1.21 | 1.25 | 1.25 | -0.79% | 625,314 |
| May 16, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | - | 413,315 |
| May 15, 2025 | 1.24 | 1.26 | 1.16 | 1.26 | 1.26 | 5.88% | 609,041 |
| May 14, 2025 | 1.21 | 1.24 | 1.17 | 1.19 | 1.19 | -1.65% | 634,971 |
| May 13, 2025 | 1.30 | 1.30 | 1.21 | 1.21 | 1.21 | -6.20% | 781,438 |
| May 12, 2025 | 1.27 | 1.33 | 1.25 | 1.29 | 1.29 | 4.88% | 685,701 |
| May 9, 2025 | 1.24 | 1.30 | 1.20 | 1.23 | 1.23 | -2.38% | 765,792 |
| May 8, 2025 | 1.23 | 1.32 | 1.20 | 1.26 | 1.26 | 2.44% | 911,949 |
| May 7, 2025 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -1.60% | 752,163 |
| May 6, 2025 | 1.32 | 1.33 | 1.23 | 1.25 | 1.25 | -8.09% | 787,197 |
| May 5, 2025 | 1.43 | 1.45 | 1.33 | 1.36 | 1.36 | -6.21% | 640,922 |
| May 2, 2025 | 1.44 | 1.51 | 1.44 | 1.45 | 1.45 | - | 700,422 |
| May 1, 2025 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | 2.11% | 696,943 |
| Apr 30, 2025 | 1.35 | 1.44 | 1.33 | 1.42 | 1.42 | 3.65% | 737,643 |
| Apr 29, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -3.52% | 403,304 |
| Apr 28, 2025 | 1.44 | 1.54 | 1.41 | 1.42 | 1.42 | -0.70% | 542,565 |
| Apr 25, 2025 | 1.50 | 1.51 | 1.41 | 1.43 | 1.43 | -5.30% | 545,615 |
| Apr 24, 2025 | 1.49 | 1.53 | 1.45 | 1.51 | 1.51 | 0.67% | 426,047 |
| Apr 23, 2025 | 1.52 | 1.57 | 1.44 | 1.50 | 1.50 | 2.04% | 864,370 |
| Apr 22, 2025 | 1.39 | 1.48 | 1.36 | 1.47 | 1.47 | 8.09% | 1,608,992 |
| Apr 21, 2025 | 1.29 | 1.41 | 1.28 | 1.36 | 1.36 | 5.43% | 799,849 |
| Apr 17, 2025 | 1.25 | 1.34 | 1.23 | 1.29 | 1.29 | 2.38% | 908,336 |
| Apr 16, 2025 | 1.26 | 1.29 | 1.20 | 1.26 | 1.26 | -0.79% | 1,003,318 |
| Apr 15, 2025 | 1.20 | 1.32 | 1.20 | 1.27 | 1.27 | 4.10% | 714,618 |
| Apr 14, 2025 | 1.26 | 1.27 | 1.19 | 1.22 | 1.22 | -0.81% | 659,116 |
| Apr 11, 2025 | 1.14 | 1.25 | 1.09 | 1.23 | 1.23 | 8.85% | 844,760 |
| Apr 10, 2025 | 1.17 | 1.19 | 1.06 | 1.13 | 1.13 | -3.42% | 687,843 |
| Apr 9, 2025 | 1.03 | 1.24 | 1.01 | 1.17 | 1.17 | 12.50% | 1,201,831 |
| Apr 8, 2025 | 1.19 | 1.23 | 1.02 | 1.04 | 1.04 | -10.34% | 903,571 |
| Apr 7, 2025 | 1.17 | 1.20 | 1.09 | 1.16 | 1.16 | -0.85% | 996,751 |
| Apr 4, 2025 | 1.25 | 1.28 | 1.13 | 1.17 | 1.17 | -8.95% | 1,275,768 |
| Apr 3, 2025 | 1.26 | 1.30 | 1.21 | 1.29 | 1.29 | -5.17% | 645,349 |
| Apr 2, 2025 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | -2.52% | 659,333 |
| Apr 1, 2025 | 1.57 | 1.57 | 1.36 | 1.39 | 1.39 | -12.58% | 1,056,460 |
| Mar 31, 2025 | 1.76 | 1.76 | 1.58 | 1.59 | 1.59 | -12.15% | 968,075 |
| Mar 28, 2025 | 1.75 | 1.81 | 1.68 | 1.81 | 1.81 | 1.12% | 938,789 |
| Mar 27, 2025 | 1.86 | 2.02 | 1.74 | 1.79 | 1.79 | 1.70% | 1,010,820 |
| Mar 26, 2025 | 1.85 | 1.88 | 1.74 | 1.76 | 1.76 | -5.88% | 496,938 |
| Mar 25, 2025 | 1.98 | 1.99 | 1.80 | 1.87 | 1.87 | -5.56% | 999,327 |
| Mar 24, 2025 | 1.92 | 2.00 | 1.87 | 1.98 | 1.98 | 3.66% | 916,364 |
| Mar 21, 2025 | 1.80 | 1.92 | 1.78 | 1.91 | 1.91 | 4.95% | 1,667,681 |
| Mar 20, 2025 | 1.80 | 1.86 | 1.78 | 1.82 | 1.82 | 1.68% | 462,993 |
| Mar 19, 2025 | 1.80 | 1.83 | 1.76 | 1.79 | 1.79 | 1.13% | 440,565 |
| Mar 18, 2025 | 1.84 | 1.84 | 1.70 | 1.77 | 1.77 | -6.35% | 829,086 |
| Mar 17, 2025 | 1.82 | 1.94 | 1.80 | 1.89 | 1.89 | 6.78% | 1,083,521 |
| Mar 14, 2025 | 1.86 | 1.88 | 1.76 | 1.77 | 1.77 | -2.21% | 641,720 |
| Mar 13, 2025 | 1.95 | 1.96 | 1.76 | 1.81 | 1.81 | -7.18% | 552,347 |