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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |