Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
2.390
-0.080 (-3.24%)
At close: Feb 27, 2026, 4:00 PM EST
2.390
0.00 (0.00%)
After-hours: Feb 27, 2026, 6:27 PM EST
Zentalis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.43 | 2.51 | 2.36 | 2.39 | 2.39 | -3.24% | 495,771 |
| Feb 26, 2026 | 2.48 | 2.51 | 2.38 | 2.47 | 2.47 | - | 576,346 |
| Feb 25, 2026 | 2.50 | 2.55 | 2.42 | 2.47 | 2.47 | - | 720,201 |
| Feb 24, 2026 | 2.45 | 2.61 | 2.43 | 2.47 | 2.47 | 0.82% | 1,453,456 |
| Feb 23, 2026 | 2.40 | 2.52 | 2.35 | 2.45 | 2.45 | 1.24% | 749,031 |
| Feb 20, 2026 | 2.51 | 2.62 | 2.40 | 2.42 | 2.42 | -3.97% | 1,328,698 |
| Feb 19, 2026 | 2.40 | 2.69 | 2.32 | 2.52 | 2.52 | 5.00% | 708,773 |
| Feb 18, 2026 | 2.36 | 2.48 | 2.36 | 2.40 | 2.40 | 1.69% | 279,912 |
| Feb 17, 2026 | 2.39 | 2.40 | 2.29 | 2.36 | 2.36 | -1.26% | 201,719 |
| Feb 13, 2026 | 2.34 | 2.48 | 2.34 | 2.39 | 2.39 | 2.14% | 244,950 |
| Feb 12, 2026 | 2.40 | 2.40 | 2.26 | 2.34 | 2.34 | -3.70% | 249,927 |
| Feb 11, 2026 | 2.40 | 2.49 | 2.29 | 2.43 | 2.43 | 1.25% | 338,212 |
| Feb 10, 2026 | 2.40 | 2.51 | 2.36 | 2.40 | 2.40 | - | 496,587 |
| Feb 9, 2026 | 2.39 | 2.42 | 2.21 | 2.40 | 2.40 | 0.42% | 493,302 |
| Feb 6, 2026 | 2.24 | 2.39 | 2.17 | 2.39 | 2.39 | 8.14% | 841,905 |
| Feb 5, 2026 | 2.51 | 2.53 | 2.21 | 2.21 | 2.21 | -13.33% | 716,945 |
| Feb 4, 2026 | 2.84 | 2.85 | 2.51 | 2.55 | 2.55 | -9.57% | 757,374 |
| Feb 3, 2026 | 2.51 | 2.85 | 2.47 | 2.82 | 2.82 | 12.35% | 1,122,487 |
| Feb 2, 2026 | 2.42 | 2.64 | 2.36 | 2.51 | 2.51 | 3.29% | 819,828 |
| Jan 30, 2026 | 2.45 | 2.51 | 2.33 | 2.43 | 2.43 | -3.19% | 459,739 |
| Jan 29, 2026 | 2.56 | 2.72 | 2.44 | 2.51 | 2.51 | -1.95% | 531,219 |
| Jan 28, 2026 | 2.95 | 3.00 | 2.55 | 2.56 | 2.56 | -12.63% | 515,176 |
| Jan 27, 2026 | 2.81 | 2.97 | 2.76 | 2.93 | 2.93 | 4.64% | 420,270 |
| Jan 26, 2026 | 2.89 | 2.96 | 2.65 | 2.80 | 2.80 | -4.76% | 833,608 |
| Jan 23, 2026 | 3.29 | 3.29 | 2.89 | 2.94 | 2.94 | -9.54% | 914,364 |
| Jan 22, 2026 | 2.95 | 3.25 | 2.88 | 3.25 | 3.25 | 10.17% | 1,049,815 |
| Jan 21, 2026 | 2.88 | 3.07 | 2.80 | 2.95 | 2.95 | 2.79% | 814,725 |
| Jan 20, 2026 | 2.85 | 3.03 | 2.83 | 2.87 | 2.87 | -3.04% | 785,654 |
| Jan 16, 2026 | 3.16 | 3.25 | 2.93 | 2.96 | 2.96 | -6.33% | 1,192,176 |
| Jan 15, 2026 | 3.50 | 3.55 | 3.16 | 3.16 | 3.16 | -9.97% | 1,389,714 |
| Jan 14, 2026 | 3.46 | 3.56 | 3.34 | 3.51 | 3.51 | 0.86% | 1,094,807 |
| 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 |