Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
1.340
+0.040 (3.08%)
At close: Nov 21, 2025, 4:00 PM EST
1.290
-0.050 (-3.73%)
After-hours: Nov 21, 2025, 4:09 PM EST
Zentalis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | 3.08% | 388,898 |
| Nov 20, 2025 | 1.36 | 1.39 | 1.28 | 1.30 | 1.30 | -2.26% | 610,254 |
| Nov 19, 2025 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 360,130 |
| Nov 18, 2025 | 1.33 | 1.41 | 1.30 | 1.36 | 1.36 | 3.03% | 464,997 |
| Nov 17, 2025 | 1.33 | 1.43 | 1.32 | 1.32 | 1.32 | -0.75% | 1,110,950 |
| Nov 14, 2025 | 1.30 | 1.36 | 1.28 | 1.33 | 1.33 | 0.76% | 434,732 |
| Nov 13, 2025 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -1.49% | 497,464 |
| Nov 12, 2025 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -4.29% | 727,221 |
| Nov 11, 2025 | 1.25 | 1.41 | 1.25 | 1.40 | 1.40 | 6.06% | 860,596 |
| Nov 10, 2025 | 1.31 | 1.35 | 1.29 | 1.32 | 1.32 | 3.13% | 378,262 |
| Nov 7, 2025 | 1.28 | 1.32 | 1.21 | 1.28 | 1.28 | -1.54% | 1,076,331 |
| Nov 6, 2025 | 1.33 | 1.37 | 1.27 | 1.30 | 1.30 | -2.99% | 1,017,409 |
| Nov 5, 2025 | 1.32 | 1.38 | 1.30 | 1.34 | 1.34 | 1.52% | 408,018 |
| Nov 4, 2025 | 1.40 | 1.43 | 1.31 | 1.32 | 1.32 | -8.33% | 1,053,285 |
| Nov 3, 2025 | 1.49 | 1.54 | 1.43 | 1.44 | 1.44 | -4.00% | 631,034 |
| Oct 31, 2025 | 1.46 | 1.51 | 1.45 | 1.50 | 1.50 | 1.01% | 427,999 |
| Oct 30, 2025 | 1.51 | 1.58 | 1.48 | 1.49 | 1.49 | -2.94% | 893,137 |
| Oct 29, 2025 | 1.69 | 1.69 | 1.50 | 1.53 | 1.53 | -10.53% | 1,782,160 |
| Oct 28, 2025 | 1.72 | 1.77 | 1.69 | 1.71 | 1.71 | -0.58% | 408,208 |
| Oct 27, 2025 | 1.73 | 1.82 | 1.67 | 1.72 | 1.72 | 0.58% | 426,127 |
| Oct 24, 2025 | 1.68 | 1.73 | 1.64 | 1.71 | 1.71 | 4.27% | 484,472 |
| Oct 23, 2025 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 400,281 |
| Oct 22, 2025 | 1.60 | 1.65 | 1.55 | 1.63 | 1.63 | -0.61% | 694,092 |
| Oct 21, 2025 | 1.57 | 1.67 | 1.53 | 1.64 | 1.64 | 5.81% | 906,200 |
| Oct 20, 2025 | 1.52 | 1.58 | 1.50 | 1.55 | 1.55 | 4.03% | 537,319 |
| Oct 17, 2025 | 1.54 | 1.57 | 1.49 | 1.49 | 1.49 | -4.49% | 800,022 |
| Oct 16, 2025 | 1.62 | 1.69 | 1.53 | 1.56 | 1.56 | -1.89% | 831,906 |
| Oct 15, 2025 | 1.56 | 1.65 | 1.54 | 1.59 | 1.59 | 3.25% | 1,436,566 |
| Oct 14, 2025 | 1.60 | 1.63 | 1.53 | 1.54 | 1.54 | -4.94% | 1,016,156 |
| Oct 13, 2025 | 1.70 | 1.72 | 1.61 | 1.62 | 1.62 | -3.57% | 439,566 |
| Oct 10, 2025 | 1.84 | 1.84 | 1.67 | 1.68 | 1.68 | -7.18% | 655,985 |
| Oct 9, 2025 | 1.68 | 1.83 | 1.65 | 1.81 | 1.81 | 10.37% | 986,348 |
| Oct 8, 2025 | 1.57 | 1.68 | 1.57 | 1.64 | 1.64 | 5.81% | 573,158 |
| Oct 7, 2025 | 1.60 | 1.61 | 1.53 | 1.55 | 1.55 | -2.52% | 1,014,285 |
| Oct 6, 2025 | 1.63 | 1.68 | 1.58 | 1.59 | 1.59 | -1.24% | 441,253 |
| Oct 3, 2025 | 1.67 | 1.69 | 1.60 | 1.61 | 1.61 | -3.01% | 740,823 |
| Oct 2, 2025 | 1.54 | 1.67 | 1.54 | 1.66 | 1.66 | 7.79% | 458,681 |
| Oct 1, 2025 | 1.52 | 1.57 | 1.51 | 1.54 | 1.54 | 1.99% | 423,248 |
| Sep 30, 2025 | 1.47 | 1.59 | 1.47 | 1.51 | 1.51 | 1.34% | 505,436 |
| Sep 29, 2025 | 1.56 | 1.58 | 1.47 | 1.49 | 1.49 | -3.87% | 1,205,748 |
| Sep 26, 2025 | 1.52 | 1.59 | 1.49 | 1.55 | 1.55 | 4.03% | 898,828 |
| Sep 25, 2025 | 1.50 | 1.57 | 1.49 | 1.49 | 1.49 | -1.97% | 526,438 |
| Sep 24, 2025 | 1.50 | 1.65 | 1.50 | 1.52 | 1.52 | 1.33% | 1,477,369 |
| Sep 23, 2025 | 1.52 | 1.54 | 1.46 | 1.50 | 1.50 | -1.32% | 323,251 |
| Sep 22, 2025 | 1.51 | 1.57 | 1.49 | 1.52 | 1.52 | - | 353,969 |
| Sep 19, 2025 | 1.49 | 1.57 | 1.47 | 1.52 | 1.52 | 2.01% | 1,070,934 |
| Sep 18, 2025 | 1.41 | 1.52 | 1.41 | 1.49 | 1.49 | 4.93% | 533,688 |
| Sep 17, 2025 | 1.41 | 1.50 | 1.41 | 1.42 | 1.42 | - | 550,569 |
| Sep 16, 2025 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 610,634 |
| Sep 15, 2025 | 1.49 | 1.50 | 1.41 | 1.45 | 1.45 | -2.68% | 745,474 |