Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
3.180
+0.050 (1.60%)
Nov 21, 2024, 4:00 PM EST - Market closed
Zentalis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 4.01 | 4.01 | 3.76 | 3.76 | 3.76 | -6.47% | 1,447,223 |
| Sep 24, 2024 | 4.12 | 4.14 | 3.85 | 4.02 | 4.02 | -0.99% | 1,344,111 |
| Sep 23, 2024 | 4.17 | 4.19 | 4.00 | 4.06 | 4.06 | -3.79% | 1,389,519 |
| Sep 20, 2024 | 4.30 | 4.35 | 4.03 | 4.22 | 4.22 | -3.21% | 4,838,882 |
| Sep 19, 2024 | 4.32 | 4.46 | 4.21 | 4.36 | 4.36 | 4.81% | 2,031,252 |
| Sep 18, 2024 | 4.10 | 4.35 | 4.00 | 4.16 | 4.16 | 1.46% | 2,493,455 |
| Sep 17, 2024 | 3.75 | 4.39 | 3.75 | 4.10 | 4.10 | 11.41% | 7,328,625 |
| Sep 16, 2024 | 4.96 | 5.44 | 3.65 | 3.68 | 3.68 | 13.58% | 44,623,715 |
| Sep 13, 2024 | 3.18 | 3.41 | 3.17 | 3.24 | 3.24 | 2.86% | 655,051 |
| Sep 12, 2024 | 3.27 | 3.27 | 3.13 | 3.15 | 3.15 | -3.08% | 412,278 |
| Sep 11, 2024 | 3.24 | 3.25 | 3.15 | 3.25 | 3.25 | -0.61% | 410,873 |
| Sep 10, 2024 | 3.03 | 3.28 | 3.00 | 3.27 | 3.27 | 7.92% | 707,054 |
| Sep 9, 2024 | 2.97 | 3.16 | 2.97 | 3.03 | 3.03 | 2.36% | 965,495 |
| Sep 6, 2024 | 3.25 | 3.32 | 2.95 | 2.96 | 2.96 | -8.64% | 748,208 |
| Sep 5, 2024 | 3.25 | 3.30 | 3.16 | 3.24 | 3.24 | -0.31% | 482,867 |
| Sep 4, 2024 | 3.20 | 3.32 | 3.12 | 3.25 | 3.25 | 0.62% | 471,915 |
| Sep 3, 2024 | 3.42 | 3.57 | 3.17 | 3.23 | 3.23 | -6.92% | 826,587 |
| Aug 30, 2024 | 3.28 | 3.58 | 3.20 | 3.47 | 3.47 | 6.77% | 1,566,256 |
| Aug 29, 2024 | 3.08 | 3.38 | 3.01 | 3.25 | 3.25 | 6.21% | 553,903 |
| Aug 28, 2024 | 3.01 | 3.08 | 2.98 | 3.06 | 3.06 | 0.33% | 661,010 |
| Aug 27, 2024 | 3.16 | 3.19 | 3.00 | 3.05 | 3.05 | -4.09% | 398,327 |
| Aug 26, 2024 | 3.24 | 3.27 | 3.09 | 3.18 | 3.18 | -0.31% | 667,207 |
| Aug 23, 2024 | 3.06 | 3.30 | 3.06 | 3.19 | 3.19 | 3.57% | 787,505 |
| Aug 22, 2024 | 3.30 | 3.30 | 2.99 | 3.08 | 3.08 | -6.67% | 555,572 |
| Aug 21, 2024 | 3.16 | 3.41 | 3.16 | 3.30 | 3.30 | 5.10% | 687,245 |
| Aug 20, 2024 | 3.37 | 3.46 | 3.01 | 3.14 | 3.14 | -6.55% | 594,712 |
| Aug 19, 2024 | 3.08 | 3.37 | 3.04 | 3.36 | 3.36 | 7.35% | 1,154,420 |
| Aug 16, 2024 | 3.16 | 3.29 | 3.13 | 3.13 | 3.13 | -2.19% | 612,094 |
| Aug 15, 2024 | 2.99 | 3.20 | 2.95 | 3.20 | 3.20 | 10.54% | 696,392 |
| Aug 14, 2024 | 2.99 | 3.11 | 2.83 | 2.90 | 2.90 | -4.46% | 876,798 |
| Aug 13, 2024 | 3.01 | 3.22 | 2.99 | 3.03 | 3.03 | 0.33% | 889,751 |
| Aug 12, 2024 | 3.33 | 3.69 | 3.00 | 3.02 | 3.02 | 0.67% | 1,859,009 |
| Aug 9, 2024 | 3.00 | 3.32 | 2.97 | 3.00 | 3.00 | -9.37% | 719,513 |
| Aug 8, 2024 | 3.34 | 3.51 | 3.19 | 3.31 | 3.31 | 0.91% | 674,896 |
| Aug 7, 2024 | 3.60 | 3.68 | 3.28 | 3.28 | 3.28 | -6.82% | 850,177 |
| Aug 6, 2024 | 3.45 | 3.65 | 3.34 | 3.52 | 3.52 | 2.62% | 687,304 |
| Aug 5, 2024 | 3.31 | 3.51 | 3.30 | 3.43 | 3.43 | -4.99% | 902,738 |
| Aug 2, 2024 | 3.62 | 3.77 | 3.52 | 3.61 | 3.61 | -5.00% | 535,233 |
| Aug 1, 2024 | 3.89 | 3.95 | 3.64 | 3.80 | 3.80 | -2.31% | 819,213 |
| Jul 31, 2024 | 4.16 | 4.28 | 3.88 | 3.89 | 3.89 | -5.58% | 1,297,631 |
| Jul 30, 2024 | 4.19 | 4.30 | 4.10 | 4.12 | 4.12 | -1.20% | 484,692 |
| Jul 29, 2024 | 4.47 | 4.47 | 4.13 | 4.17 | 4.17 | -6.71% | 490,161 |
| Jul 26, 2024 | 4.42 | 4.62 | 4.30 | 4.47 | 4.47 | 2.52% | 437,707 |
| Jul 25, 2024 | 4.29 | 4.46 | 4.17 | 4.36 | 4.36 | 1.16% | 559,454 |
| Jul 24, 2024 | 4.15 | 4.58 | 4.11 | 4.31 | 4.31 | 2.38% | 597,519 |
| Jul 23, 2024 | 3.99 | 4.22 | 3.92 | 4.21 | 4.21 | 4.99% | 560,365 |
| Jul 22, 2024 | 3.75 | 4.02 | 3.59 | 4.01 | 4.01 | 8.38% | 725,232 |
| Jul 19, 2024 | 3.96 | 4.01 | 3.69 | 3.70 | 3.70 | -6.33% | 1,056,125 |
| Jul 18, 2024 | 4.29 | 4.38 | 3.91 | 3.95 | 3.95 | -7.93% | 812,653 |
| Jul 17, 2024 | 4.51 | 4.79 | 4.21 | 4.29 | 4.29 | -6.13% | 1,131,363 |
| Jul 16, 2024 | 4.06 | 4.58 | 3.97 | 4.57 | 4.57 | 14.82% | 1,568,186 |
| Jul 15, 2024 | 3.99 | 4.17 | 3.85 | 3.98 | 3.98 | 0.25% | 895,053 |
| Jul 12, 2024 | 4.03 | 4.27 | 3.83 | 3.97 | 3.97 | -0.25% | 1,366,991 |
| Jul 11, 2024 | 4.05 | 4.17 | 3.91 | 3.98 | 3.98 | 1.02% | 1,279,799 |
| Jul 10, 2024 | 4.24 | 4.29 | 3.91 | 3.94 | 3.94 | -6.86% | 845,293 |
| Jul 9, 2024 | 4.18 | 4.47 | 4.00 | 4.23 | 4.23 | 1.20% | 1,249,914 |
| Jul 8, 2024 | 3.62 | 4.26 | 3.60 | 4.18 | 4.18 | 15.47% | 2,913,582 |
| Jul 5, 2024 | 3.49 | 3.66 | 3.27 | 3.62 | 3.62 | 4.02% | 1,343,430 |
| Jul 3, 2024 | 3.61 | 3.72 | 3.46 | 3.48 | 3.48 | -2.52% | 377,900 |
| Jul 2, 2024 | 4.22 | 4.22 | 3.44 | 3.57 | 3.57 | -14.80% | 1,301,345 |