Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
1.810
+0.020 (1.12%)
At close: Mar 28, 2025, 4:00 PM
1.821
+0.011 (0.60%)
After-hours: Mar 28, 2025, 7:53 PM EDT
Zentalis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 1.90 | 1.98 | 1.83 | 1.95 | 1.95 | 5.98% | 771,017 |
| Mar 11, 2025 | 1.82 | 1.86 | 1.70 | 1.84 | 1.84 | 2.79% | 770,662 |
| Mar 10, 2025 | 1.82 | 1.85 | 1.71 | 1.79 | 1.79 | -1.65% | 1,398,819 |
| Mar 7, 2025 | 1.93 | 1.98 | 1.81 | 1.82 | 1.82 | -5.70% | 430,715 |
| Mar 6, 2025 | 1.87 | 2.01 | 1.85 | 1.93 | 1.93 | - | 953,178 |
| Mar 5, 2025 | 1.90 | 1.95 | 1.79 | 1.93 | 1.93 | 3.21% | 1,221,276 |
| Mar 4, 2025 | 1.92 | 1.99 | 1.85 | 1.87 | 1.87 | -2.60% | 1,285,666 |
| Mar 3, 2025 | 2.09 | 2.14 | 1.88 | 1.92 | 1.92 | -7.25% | 574,108 |
| Feb 28, 2025 | 2.00 | 2.09 | 1.91 | 2.07 | 2.07 | 2.48% | 894,200 |
| Feb 27, 2025 | 2.10 | 2.20 | 2.00 | 2.02 | 2.02 | -6.05% | 509,151 |
| Feb 26, 2025 | 2.12 | 2.27 | 2.08 | 2.15 | 2.15 | 1.42% | 962,393 |
| Feb 25, 2025 | 2.29 | 2.29 | 2.03 | 2.12 | 2.12 | -4.72% | 1,020,647 |
| Feb 24, 2025 | 2.32 | 2.40 | 2.22 | 2.23 | 2.23 | -4.09% | 1,981,000 |
| Feb 21, 2025 | 2.54 | 2.59 | 2.19 | 2.32 | 2.32 | -6.07% | 1,020,073 |
| Feb 20, 2025 | 2.51 | 2.64 | 2.39 | 2.47 | 2.47 | -2.37% | 1,254,708 |
| 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 |