Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
3.480
-0.010 (-0.29%)
At close: Jan 13, 2026, 4:00 PM EST
3.420
-0.060 (-1.72%)
Pre-market: Jan 14, 2026, 8:31 AM EST
Zentalis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 3.37 | 3.61 | 3.33 | 3.48 | 3.48 | -0.29% | 1,643,650 |
| Jan 12, 2026 | 3.85 | 3.95 | 3.11 | 3.49 | 3.49 | -6.68% | 6,398,409 |
| Jan 9, 2026 | 3.13 | 3.81 | 3.06 | 3.74 | 3.74 | 31.69% | 9,939,022 |
| Jan 8, 2026 | 2.41 | 3.06 | 2.37 | 2.84 | 2.84 | 17.36% | 6,912,063 |
| Jan 7, 2026 | 1.82 | 2.48 | 1.72 | 2.42 | 2.42 | 35.96% | 4,628,298 |
| Jan 6, 2026 | 1.37 | 2.03 | 1.37 | 1.78 | 1.78 | 29.93% | 9,063,962 |
| Jan 5, 2026 | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | - | 368,993 |
| Jan 2, 2026 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 1.48% | 472,186 |
| Dec 31, 2025 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 606,232 |
| Dec 30, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -2.21% | 573,575 |
| Dec 29, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | - | 517,712 |
| Dec 26, 2025 | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | -1.45% | 556,537 |
| Dec 24, 2025 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | 2.22% | 304,241 |
| Dec 23, 2025 | 1.41 | 1.41 | 1.33 | 1.35 | 1.35 | -3.57% | 593,968 |
| Dec 22, 2025 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | - | 523,563 |
| Dec 19, 2025 | 1.41 | 1.46 | 1.37 | 1.40 | 1.40 | -1.41% | 770,181 |
| Dec 18, 2025 | 1.34 | 1.42 | 1.33 | 1.42 | 1.42 | 5.97% | 4,611,091 |
| Dec 17, 2025 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -2.90% | 950,869 |
| Dec 16, 2025 | 1.38 | 1.45 | 1.34 | 1.38 | 1.38 | -1.43% | 1,219,609 |
| Dec 15, 2025 | 1.42 | 1.44 | 1.36 | 1.40 | 1.40 | - | 645,106 |
| Dec 12, 2025 | 1.44 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 366,004 |
| Dec 11, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 2.11% | 241,779 |
| Dec 10, 2025 | 1.39 | 1.44 | 1.37 | 1.42 | 1.42 | 2.90% | 354,871 |
| Dec 9, 2025 | 1.39 | 1.44 | 1.37 | 1.38 | 1.38 | -2.13% | 332,481 |
| Dec 8, 2025 | 1.40 | 1.45 | 1.34 | 1.41 | 1.41 | 1.44% | 1,108,936 |
| Dec 5, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 393,493 |
| Dec 4, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 1.45% | 633,354 |
| Dec 3, 2025 | 1.35 | 1.38 | 1.31 | 1.38 | 1.38 | 2.99% | 474,365 |
| Dec 2, 2025 | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | -2.19% | 588,185 |
| Dec 1, 2025 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -4.20% | 363,889 |
| Nov 28, 2025 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 289,002 |
| Nov 26, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | - | 397,528 |
| Nov 25, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 3.60% | 388,399 |
| Nov 24, 2025 | 1.34 | 1.40 | 1.33 | 1.39 | 1.39 | 3.73% | 581,951 |
| 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 |