Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
1.485
-0.045 (-2.94%)
At close: Oct 30, 2025, 4:00 PM EDT
1.510
+0.025 (1.68%)
After-hours: Oct 30, 2025, 5:18 PM EDT
Zentalis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 1.54 | 1.58 | 1.49 | 1.49 | 1.49 | -4.49% | 505,455 |
| Sep 11, 2025 | 1.46 | 1.58 | 1.46 | 1.56 | 1.56 | 6.85% | 776,550 |
| Sep 10, 2025 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -8.75% | 818,154 |
| Sep 9, 2025 | 1.63 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 388,413 |
| Sep 8, 2025 | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | -6.86% | 398,622 |
| Sep 5, 2025 | 1.77 | 1.79 | 1.71 | 1.75 | 1.75 | -1.13% | 422,761 |
| Sep 4, 2025 | 1.71 | 1.79 | 1.60 | 1.77 | 1.77 | 3.51% | 1,096,539 |
| Sep 3, 2025 | 1.69 | 1.82 | 1.68 | 1.71 | 1.71 | -0.58% | 417,638 |
| Sep 2, 2025 | 1.70 | 1.82 | 1.65 | 1.72 | 1.72 | 1.78% | 584,666 |
| Aug 29, 2025 | 1.79 | 1.79 | 1.68 | 1.69 | 1.69 | -3.98% | 560,362 |
| Aug 28, 2025 | 1.81 | 1.82 | 1.74 | 1.76 | 1.76 | -3.30% | 455,861 |
| Aug 27, 2025 | 1.91 | 2.02 | 1.81 | 1.82 | 1.82 | -1.62% | 774,011 |
| Aug 26, 2025 | 1.83 | 1.95 | 1.78 | 1.85 | 1.85 | 1.65% | 663,099 |
| Aug 25, 2025 | 1.98 | 1.98 | 1.81 | 1.82 | 1.82 | -8.54% | 977,364 |
| Aug 22, 2025 | 1.87 | 2.05 | 1.84 | 1.99 | 1.99 | 6.42% | 1,093,858 |
| Aug 21, 2025 | 1.60 | 1.94 | 1.58 | 1.87 | 1.87 | 14.02% | 2,619,951 |