Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
2.320
-0.150 (-6.07%)
At close: Feb 21, 2025, 4:00 PM
2.280
-0.040 (-1.72%)
After-hours: Feb 21, 2025, 7:32 PM EST
Zentalis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.51 | 2.64 | 2.39 | 2.47 | 2.47 | -2.37% | 1,253,424 |
| Feb 19, 2025 | 2.49 | 2.64 | 2.42 | 2.53 | 2.53 | 2.02% | 1,026,681 |
| Feb 18, 2025 | 2.43 | 2.58 | 2.37 | 2.48 | 2.48 | 2.06% | 775,940 |
| Feb 14, 2025 | 2.48 | 2.58 | 2.39 | 2.43 | 2.43 | - | 849,142 |
| Feb 13, 2025 | 2.27 | 2.44 | 2.20 | 2.43 | 2.43 | 12.50% | 1,569,657 |
| Feb 12, 2025 | 2.02 | 2.20 | 2.00 | 2.16 | 2.16 | 3.85% | 940,218 |
| Feb 11, 2025 | 2.00 | 2.09 | 1.95 | 2.08 | 2.08 | 0.97% | 1,282,795 |
| Feb 10, 2025 | 1.95 | 2.23 | 1.88 | 2.06 | 2.06 | 7.29% | 1,759,198 |
| Feb 7, 2025 | 2.17 | 2.25 | 1.91 | 1.92 | 1.92 | -11.11% | 1,639,076 |
| Feb 6, 2025 | 2.14 | 2.36 | 2.08 | 2.16 | 2.16 | 0.93% | 3,285,098 |
| Feb 5, 2025 | 1.78 | 2.19 | 1.76 | 2.14 | 2.14 | 31.29% | 4,859,838 |
| Feb 4, 2025 | 1.66 | 1.71 | 1.61 | 1.63 | 1.63 | -2.98% | 2,005,048 |
| Feb 3, 2025 | 1.70 | 1.83 | 1.62 | 1.68 | 1.68 | -3.45% | 2,210,967 |
| Jan 31, 2025 | 1.70 | 1.79 | 1.69 | 1.74 | 1.74 | 4.82% | 3,145,871 |
| Jan 30, 2025 | 1.91 | 1.94 | 1.66 | 1.66 | 1.66 | -12.17% | 3,660,384 |
| Jan 29, 2025 | 1.77 | 2.37 | 1.76 | 1.89 | 1.89 | -21.25% | 12,472,223 |
| Jan 28, 2025 | 2.36 | 2.52 | 2.27 | 2.40 | 2.40 | - | 3,253,714 |
| Jan 27, 2025 | 2.22 | 2.45 | 2.21 | 2.40 | 2.40 | 8.11% | 4,045,579 |
| Jan 24, 2025 | 2.27 | 2.41 | 2.21 | 2.22 | 2.22 | -3.48% | 2,476,378 |
| Jan 23, 2025 | 2.25 | 2.36 | 2.13 | 2.30 | 2.30 | 1.77% | 2,368,917 |
| Jan 22, 2025 | 2.25 | 2.40 | 2.23 | 2.26 | 2.26 | 0.44% | 2,895,622 |
| Jan 21, 2025 | 2.26 | 2.39 | 2.19 | 2.25 | 2.25 | 0.45% | 3,066,108 |
| Jan 17, 2025 | 2.40 | 2.41 | 2.16 | 2.24 | 2.24 | -6.28% | 3,170,743 |
| Jan 16, 2025 | 2.92 | 2.93 | 2.34 | 2.39 | 2.39 | -16.14% | 3,442,961 |
| Jan 15, 2025 | 2.77 | 2.89 | 2.71 | 2.85 | 2.85 | 7.75% | 1,539,713 |
| Jan 14, 2025 | 2.60 | 2.67 | 2.41 | 2.65 | 2.65 | 3.32% | 1,336,059 |
| Jan 13, 2025 | 2.69 | 2.74 | 2.46 | 2.56 | 2.56 | -6.91% | 2,127,562 |
| Jan 10, 2025 | 3.05 | 3.06 | 2.74 | 2.75 | 2.75 | -1.08% | 2,544,514 |
| Jan 8, 2025 | 3.01 | 3.02 | 2.75 | 2.78 | 2.78 | -7.02% | 1,605,625 |
| Jan 7, 2025 | 3.13 | 3.19 | 2.95 | 2.99 | 2.99 | -4.47% | 1,296,125 |
| Jan 6, 2025 | 3.24 | 3.32 | 3.05 | 3.13 | 3.13 | -3.40% | 1,384,135 |
| Jan 3, 2025 | 3.01 | 3.33 | 3.01 | 3.24 | 3.24 | 8.00% | 1,591,797 |
| Jan 2, 2025 | 3.10 | 3.20 | 2.89 | 3.00 | 3.00 | -0.99% | 1,025,022 |
| Dec 31, 2024 | 2.99 | 3.08 | 2.85 | 3.03 | 3.03 | 3.77% | 2,463,326 |
| Dec 30, 2024 | 3.00 | 3.07 | 2.89 | 2.92 | 2.92 | -4.58% | 1,561,251 |
| Dec 27, 2024 | 3.13 | 3.28 | 3.03 | 3.06 | 3.06 | -4.08% | 745,783 |
| Dec 26, 2024 | 3.26 | 3.32 | 3.18 | 3.19 | 3.19 | -0.93% | 684,280 |
| Dec 24, 2024 | 3.21 | 3.26 | 3.14 | 3.22 | 3.22 | 1.26% | 421,099 |
| Dec 23, 2024 | 3.13 | 3.27 | 2.98 | 3.18 | 3.18 | 6.00% | 983,567 |
| Dec 20, 2024 | 2.90 | 3.10 | 2.89 | 3.00 | 3.00 | 2.39% | 1,854,042 |
| Dec 19, 2024 | 2.93 | 3.01 | 2.80 | 2.93 | 2.93 | 0.51% | 975,232 |
| Dec 18, 2024 | 3.17 | 3.22 | 2.81 | 2.92 | 2.92 | -6.87% | 1,473,713 |
| Dec 17, 2024 | 3.07 | 3.25 | 3.05 | 3.13 | 3.13 | 0.97% | 1,967,902 |
| Dec 16, 2024 | 3.11 | 3.25 | 3.08 | 3.10 | 3.10 | 0.32% | 1,726,688 |
| Dec 13, 2024 | 3.20 | 3.20 | 3.01 | 3.09 | 3.09 | -1.28% | 908,534 |
| Dec 12, 2024 | 3.43 | 3.53 | 3.12 | 3.13 | 3.13 | -10.57% | 900,366 |
| Dec 11, 2024 | 3.66 | 3.72 | 3.45 | 3.50 | 3.50 | -3.05% | 761,724 |
| Dec 10, 2024 | 3.91 | 3.95 | 3.59 | 3.61 | 3.61 | -7.20% | 779,691 |
| Dec 9, 2024 | 3.53 | 4.00 | 3.53 | 3.89 | 3.89 | 11.14% | 1,329,657 |
| Dec 6, 2024 | 3.37 | 3.57 | 3.36 | 3.50 | 3.50 | 4.79% | 924,974 |
| Dec 5, 2024 | 3.32 | 3.47 | 3.28 | 3.34 | 3.34 | -1.47% | 847,924 |
| Dec 4, 2024 | 3.31 | 3.45 | 3.26 | 3.39 | 3.39 | 0.89% | 770,983 |
| Dec 3, 2024 | 3.62 | 3.63 | 3.29 | 3.36 | 3.36 | -8.20% | 1,177,853 |
| Dec 2, 2024 | 3.71 | 3.91 | 3.61 | 3.66 | 3.66 | 1.39% | 1,081,838 |
| Nov 29, 2024 | 3.69 | 3.73 | 3.61 | 3.61 | 3.61 | -0.55% | 423,855 |
| Nov 27, 2024 | 3.56 | 3.70 | 3.54 | 3.63 | 3.63 | 4.31% | 548,192 |
| Nov 26, 2024 | 3.47 | 3.55 | 3.38 | 3.48 | 3.48 | -0.57% | 535,657 |
| Nov 25, 2024 | 3.33 | 3.60 | 3.28 | 3.50 | 3.50 | 8.36% | 869,867 |
| Nov 22, 2024 | 3.20 | 3.42 | 3.08 | 3.23 | 3.23 | 1.57% | 1,171,471 |
| Nov 21, 2024 | 3.12 | 3.25 | 2.99 | 3.18 | 3.18 | 1.60% | 1,088,559 |
| Nov 20, 2024 | 3.01 | 3.20 | 2.90 | 3.13 | 3.13 | 4.68% | 1,244,474 |
| Nov 19, 2024 | 3.06 | 3.07 | 2.91 | 2.99 | 2.99 | -1.97% | 1,179,117 |
| Nov 18, 2024 | 3.48 | 3.48 | 3.00 | 3.05 | 3.05 | -12.10% | 1,471,249 |
| Nov 15, 2024 | 3.99 | 4.00 | 3.36 | 3.47 | 3.47 | -12.15% | 1,832,087 |
| Nov 14, 2024 | 3.97 | 4.16 | 3.90 | 3.95 | 3.95 | 0.77% | 1,348,947 |
| Nov 13, 2024 | 4.08 | 4.44 | 3.89 | 3.92 | 3.92 | 5.66% | 2,225,405 |
| Nov 12, 2024 | 4.00 | 4.14 | 3.65 | 3.71 | 3.71 | -7.94% | 898,431 |
| Nov 11, 2024 | 4.01 | 4.15 | 3.89 | 4.03 | 4.03 | 1.77% | 1,402,873 |
| Nov 8, 2024 | 3.85 | 4.05 | 3.76 | 3.96 | 3.96 | 3.94% | 1,461,395 |
| Nov 7, 2024 | 3.87 | 4.12 | 3.77 | 3.81 | 3.81 | -0.78% | 1,330,059 |
| Nov 6, 2024 | 3.87 | 4.17 | 3.65 | 3.84 | 3.84 | 1.59% | 1,332,587 |
| Nov 5, 2024 | 3.62 | 3.80 | 3.46 | 3.78 | 3.78 | 1.34% | 1,293,942 |
| Nov 4, 2024 | 3.25 | 4.07 | 3.19 | 3.73 | 3.73 | 12.35% | 2,853,415 |
| Nov 1, 2024 | 2.74 | 3.34 | 2.71 | 3.32 | 3.32 | 21.61% | 2,861,255 |
| Oct 31, 2024 | 2.67 | 2.93 | 2.66 | 2.73 | 2.73 | 1.11% | 2,803,870 |
| Oct 30, 2024 | 2.80 | 2.86 | 2.67 | 2.70 | 2.70 | -4.93% | 1,614,138 |
| Oct 29, 2024 | 2.83 | 2.92 | 2.75 | 2.84 | 2.84 | 0.35% | 2,098,744 |
| Oct 28, 2024 | 2.85 | 3.02 | 2.82 | 2.83 | 2.83 | - | 773,474 |
| Oct 25, 2024 | 3.10 | 3.10 | 2.82 | 2.83 | 2.83 | -8.71% | 1,255,039 |
| Oct 24, 2024 | 3.31 | 3.39 | 3.07 | 3.10 | 3.10 | -6.63% | 985,611 |
| Oct 23, 2024 | 3.09 | 3.38 | 3.04 | 3.32 | 3.32 | 6.41% | 1,259,860 |
| Oct 22, 2024 | 3.17 | 3.22 | 3.07 | 3.12 | 3.12 | -2.50% | 588,884 |
| Oct 21, 2024 | 3.15 | 3.23 | 3.03 | 3.20 | 3.20 | 1.91% | 1,235,401 |
| Oct 18, 2024 | 2.99 | 3.15 | 2.96 | 3.14 | 3.14 | 4.67% | 1,700,475 |
| Oct 17, 2024 | 2.99 | 3.02 | 2.92 | 3.00 | 3.00 | 0.67% | 871,428 |
| Oct 16, 2024 | 2.96 | 3.04 | 2.93 | 2.98 | 2.98 | 1.36% | 1,342,229 |
| Oct 15, 2024 | 2.95 | 3.06 | 2.89 | 2.94 | 2.94 | -0.68% | 1,076,647 |
| Oct 14, 2024 | 2.97 | 3.04 | 2.94 | 2.96 | 2.96 | -1.00% | 1,523,174 |
| Oct 11, 2024 | 2.94 | 3.10 | 2.92 | 2.99 | 2.99 | 1.70% | 1,121,676 |
| Oct 10, 2024 | 2.93 | 3.00 | 2.89 | 2.94 | 2.94 | -2.33% | 846,499 |
| Oct 9, 2024 | 3.03 | 3.08 | 2.94 | 3.01 | 3.01 | -0.99% | 1,229,070 |
| Oct 8, 2024 | 3.09 | 3.15 | 3.02 | 3.04 | 3.04 | -2.25% | 1,571,768 |
| Oct 7, 2024 | 3.23 | 3.26 | 3.07 | 3.11 | 3.11 | -7.72% | 720,887 |
| Oct 4, 2024 | 3.24 | 3.49 | 3.09 | 3.37 | 3.37 | 5.31% | 1,217,713 |
| Oct 3, 2024 | 3.30 | 3.34 | 3.16 | 3.20 | 3.20 | -4.48% | 2,007,459 |
| Oct 2, 2024 | 3.54 | 3.55 | 3.35 | 3.35 | 3.35 | -6.16% | 824,907 |
| Oct 1, 2024 | 3.65 | 3.67 | 3.42 | 3.57 | 3.57 | -2.99% | 1,474,691 |
| Sep 30, 2024 | 3.71 | 3.78 | 3.60 | 3.68 | 3.68 | -1.87% | 698,071 |
| Sep 27, 2024 | 3.76 | 3.95 | 3.73 | 3.75 | 3.75 | 1.63% | 911,301 |
| Sep 26, 2024 | 3.86 | 3.86 | 3.64 | 3.69 | 3.69 | -1.86% | 1,150,547 |