Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
1.325
-0.045 (-3.28%)
At close: Jul 11, 2025, 4:00 PM
1.330
+0.005 (0.38%)
After-hours: Jul 11, 2025, 4:00 PM EDT

Zentalis Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 1.37 1.37 1.29 1.33 - -3.28% 504,604
Jul 10, 2025 1.31 1.37 1.30 1.37 1.37 4.58% 904,047
Jul 9, 2025 1.27 1.38 1.26 1.31 1.31 3.15% 1,539,647
Jul 8, 2025 1.21 1.30 1.19 1.27 1.27 6.72% 2,053,487
Jul 7, 2025 1.25 1.25 1.15 1.19 1.19 -5.56% 1,819,306
Jul 3, 2025 1.26 1.28 1.24 1.26 1.26 1.61% 384,919
Jul 2, 2025 1.19 1.28 1.19 1.24 1.24 4.20% 1,115,795
Jul 1, 2025 1.14 1.27 1.13 1.19 1.19 2.59% 1,157,666
Jun 30, 2025 1.22 1.22 1.15 1.16 1.16 -1.69% 1,208,541
Jun 27, 2025 1.28 1.29 1.16 1.18 1.18 -6.35% 8,828,074
Jun 26, 2025 1.31 1.33 1.23 1.26 1.26 -3.82% 1,239,670
Jun 25, 2025 1.34 1.37 1.30 1.31 1.31 -2.96% 443,146
Jun 24, 2025 1.30 1.39 1.29 1.35 1.35 3.85% 641,368
Jun 23, 2025 1.28 1.34 1.24 1.30 1.30 - 608,958
Jun 20, 2025 1.39 1.41 1.24 1.30 1.30 -5.80% 1,285,060
Jun 18, 2025 1.47 1.54 1.37 1.38 1.38 -8.00% 717,407
Jun 17, 2025 1.50 1.51 1.41 1.50 1.50 -0.66% 1,295,826
Jun 16, 2025 1.35 1.51 1.33 1.51 1.51 12.69% 922,903
Jun 13, 2025 1.41 1.43 1.31 1.34 1.34 -8.22% 1,018,753
Jun 12, 2025 1.45 1.49 1.42 1.46 1.46 -1.35% 320,272
Jun 11, 2025 1.63 1.64 1.48 1.48 1.48 -9.20% 853,851
Jun 10, 2025 1.49 1.67 1.49 1.63 1.63 9.40% 1,038,270
Jun 9, 2025 1.53 1.58 1.45 1.49 1.49 -1.97% 845,565
Jun 6, 2025 1.48 1.56 1.45 1.52 1.52 3.40% 841,015
Jun 5, 2025 1.51 1.60 1.46 1.47 1.47 -2.00% 1,045,311
Jun 4, 2025 1.34 1.51 1.29 1.50 1.50 10.29% 2,225,603
Jun 3, 2025 1.28 1.40 1.24 1.36 1.36 6.25% 1,699,473
Jun 2, 2025 1.23 1.28 1.19 1.28 1.28 5.79% 936,505
May 30, 2025 1.23 1.24 1.20 1.21 1.21 -3.20% 575,977
May 29, 2025 1.25 1.27 1.22 1.25 1.25 - 661,759
May 28, 2025 1.19 1.26 1.18 1.25 1.25 4.17% 1,005,203
May 27, 2025 1.21 1.23 1.18 1.20 1.20 - 558,155
May 23, 2025 1.22 1.22 1.19 1.20 1.20 -3.23% 778,254
May 22, 2025 1.20 1.24 1.18 1.24 1.24 2.48% 612,798
May 21, 2025 1.28 1.29 1.20 1.21 1.21 -5.47% 747,105
May 20, 2025 1.23 1.31 1.22 1.28 1.28 2.40% 549,905
May 19, 2025 1.24 1.29 1.21 1.25 1.25 -0.79% 625,314
May 16, 2025 1.26 1.27 1.23 1.26 1.26 - 413,315
May 15, 2025 1.24 1.26 1.16 1.26 1.26 5.88% 609,041
May 14, 2025 1.21 1.24 1.17 1.19 1.19 -1.65% 634,971
May 13, 2025 1.30 1.30 1.21 1.21 1.21 -6.20% 781,438
May 12, 2025 1.27 1.33 1.25 1.29 1.29 4.88% 685,701
May 9, 2025 1.24 1.30 1.20 1.23 1.23 -2.38% 765,792
May 8, 2025 1.23 1.32 1.20 1.26 1.26 2.44% 911,949
May 7, 2025 1.25 1.27 1.20 1.23 1.23 -1.60% 752,163
May 6, 2025 1.32 1.33 1.23 1.25 1.25 -8.09% 787,197
May 5, 2025 1.43 1.45 1.33 1.36 1.36 -6.21% 640,922
May 2, 2025 1.44 1.51 1.44 1.45 1.45 - 700,422
May 1, 2025 1.45 1.49 1.41 1.45 1.45 2.11% 696,943
Apr 30, 2025 1.35 1.44 1.33 1.42 1.42 3.65% 737,643