Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
1.430
-0.080 (-5.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Zentalis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.50 | 1.51 | 1.41 | 1.43 | 1.43 | -5.30% | 545,615 |
| Apr 24, 2025 | 1.49 | 1.53 | 1.45 | 1.51 | 1.51 | 0.67% | 426,047 |
| Apr 23, 2025 | 1.52 | 1.57 | 1.44 | 1.50 | 1.50 | 2.04% | 864,370 |
| Apr 22, 2025 | 1.39 | 1.48 | 1.36 | 1.47 | 1.47 | 8.09% | 1,608,992 |
| Apr 21, 2025 | 1.29 | 1.41 | 1.28 | 1.36 | 1.36 | 5.43% | 799,849 |
| Apr 17, 2025 | 1.25 | 1.34 | 1.23 | 1.29 | 1.29 | 2.38% | 908,336 |
| Apr 16, 2025 | 1.26 | 1.29 | 1.20 | 1.26 | 1.26 | -0.79% | 1,003,318 |
| Apr 15, 2025 | 1.20 | 1.32 | 1.20 | 1.27 | 1.27 | 4.10% | 714,618 |
| Apr 14, 2025 | 1.26 | 1.27 | 1.19 | 1.22 | 1.22 | -0.81% | 659,116 |
| Apr 11, 2025 | 1.14 | 1.25 | 1.09 | 1.23 | 1.23 | 8.85% | 844,760 |
| Apr 10, 2025 | 1.17 | 1.19 | 1.06 | 1.13 | 1.13 | -3.42% | 687,843 |
| Apr 9, 2025 | 1.03 | 1.24 | 1.01 | 1.17 | 1.17 | 12.50% | 1,201,831 |
| Apr 8, 2025 | 1.19 | 1.23 | 1.02 | 1.04 | 1.04 | -10.34% | 903,571 |
| Apr 7, 2025 | 1.17 | 1.20 | 1.09 | 1.16 | 1.16 | -0.85% | 996,751 |
| Apr 4, 2025 | 1.25 | 1.28 | 1.13 | 1.17 | 1.17 | -8.95% | 1,275,768 |
| Apr 3, 2025 | 1.26 | 1.30 | 1.21 | 1.29 | 1.29 | -5.17% | 645,349 |
| Apr 2, 2025 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | -2.52% | 659,333 |
| Apr 1, 2025 | 1.57 | 1.57 | 1.36 | 1.39 | 1.39 | -12.58% | 1,056,460 |
| Mar 31, 2025 | 1.76 | 1.76 | 1.58 | 1.59 | 1.59 | -12.15% | 968,075 |
| Mar 28, 2025 | 1.75 | 1.81 | 1.68 | 1.81 | 1.81 | 1.12% | 938,789 |
| Mar 27, 2025 | 1.86 | 2.02 | 1.74 | 1.79 | 1.79 | 1.70% | 1,010,820 |
| Mar 26, 2025 | 1.85 | 1.88 | 1.74 | 1.76 | 1.76 | -5.88% | 496,938 |
| Mar 25, 2025 | 1.98 | 1.99 | 1.80 | 1.87 | 1.87 | -5.56% | 999,327 |
| Mar 24, 2025 | 1.92 | 2.00 | 1.87 | 1.98 | 1.98 | 3.66% | 916,364 |
| Mar 21, 2025 | 1.80 | 1.92 | 1.78 | 1.91 | 1.91 | 4.95% | 1,667,681 |
| Mar 20, 2025 | 1.80 | 1.86 | 1.78 | 1.82 | 1.82 | 1.68% | 462,993 |
| Mar 19, 2025 | 1.80 | 1.83 | 1.76 | 1.79 | 1.79 | 1.13% | 440,565 |
| Mar 18, 2025 | 1.84 | 1.84 | 1.70 | 1.77 | 1.77 | -6.35% | 829,086 |
| Mar 17, 2025 | 1.82 | 1.94 | 1.80 | 1.89 | 1.89 | 6.78% | 1,083,521 |
| Mar 14, 2025 | 1.86 | 1.88 | 1.76 | 1.77 | 1.77 | -2.21% | 641,720 |
| Mar 13, 2025 | 1.95 | 1.96 | 1.76 | 1.81 | 1.81 | -7.18% | 552,347 |
| Mar 12, 2025 | 1.90 | 1.98 | 1.83 | 1.95 | 1.95 | 5.98% | 771,017 |
| Mar 11, 2025 | 1.82 | 1.86 | 1.70 | 1.84 | 1.84 | 2.79% | 770,662 |
| Mar 10, 2025 | 1.82 | 1.85 | 1.71 | 1.79 | 1.79 | -1.65% | 1,398,819 |
| Mar 7, 2025 | 1.93 | 1.98 | 1.81 | 1.82 | 1.82 | -5.70% | 430,715 |
| Mar 6, 2025 | 1.87 | 2.01 | 1.85 | 1.93 | 1.93 | - | 953,178 |
| Mar 5, 2025 | 1.90 | 1.95 | 1.79 | 1.93 | 1.93 | 3.21% | 1,221,276 |
| Mar 4, 2025 | 1.92 | 1.99 | 1.85 | 1.87 | 1.87 | -2.60% | 1,285,666 |
| Mar 3, 2025 | 2.09 | 2.14 | 1.88 | 1.92 | 1.92 | -7.25% | 574,108 |
| Feb 28, 2025 | 2.00 | 2.09 | 1.91 | 2.07 | 2.07 | 2.48% | 894,200 |
| Feb 27, 2025 | 2.10 | 2.20 | 2.00 | 2.02 | 2.02 | -6.05% | 509,151 |
| Feb 26, 2025 | 2.12 | 2.27 | 2.08 | 2.15 | 2.15 | 1.42% | 962,393 |
| Feb 25, 2025 | 2.29 | 2.29 | 2.03 | 2.12 | 2.12 | -4.72% | 1,020,647 |
| Feb 24, 2025 | 2.32 | 2.40 | 2.22 | 2.23 | 2.23 | -4.09% | 1,981,000 |
| Feb 21, 2025 | 2.54 | 2.59 | 2.19 | 2.32 | 2.32 | -6.07% | 1,020,073 |
| Feb 20, 2025 | 2.51 | 2.64 | 2.39 | 2.47 | 2.47 | -2.37% | 1,254,708 |
| Feb 19, 2025 | 2.49 | 2.64 | 2.42 | 2.53 | 2.53 | 2.02% | 1,026,681 |
| Feb 18, 2025 | 2.43 | 2.58 | 2.37 | 2.48 | 2.48 | 2.06% | 775,940 |
| Feb 14, 2025 | 2.48 | 2.58 | 2.39 | 2.43 | 2.43 | - | 849,142 |
| Feb 13, 2025 | 2.27 | 2.44 | 2.20 | 2.43 | 2.43 | 12.50% | 1,569,657 |