Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
1.490
-0.070 (-4.49%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Zentalis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.54 | 1.58 | 1.49 | 1.49 | 1.49 | -4.49% | 505,455 |
| Sep 11, 2025 | 1.46 | 1.58 | 1.46 | 1.56 | 1.56 | 6.85% | 776,550 |
| Sep 10, 2025 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -8.75% | 818,154 |
| Sep 9, 2025 | 1.63 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 388,413 |
| Sep 8, 2025 | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | -6.86% | 398,622 |
| Sep 5, 2025 | 1.77 | 1.79 | 1.71 | 1.75 | 1.75 | -1.13% | 422,761 |
| Sep 4, 2025 | 1.71 | 1.79 | 1.60 | 1.77 | 1.77 | 3.51% | 1,096,539 |
| Sep 3, 2025 | 1.69 | 1.82 | 1.68 | 1.71 | 1.71 | -0.58% | 417,638 |
| Sep 2, 2025 | 1.70 | 1.82 | 1.65 | 1.72 | 1.72 | 1.78% | 584,666 |
| Aug 29, 2025 | 1.79 | 1.79 | 1.68 | 1.69 | 1.69 | -3.98% | 560,362 |
| Aug 28, 2025 | 1.81 | 1.82 | 1.74 | 1.76 | 1.76 | -3.30% | 455,861 |
| Aug 27, 2025 | 1.91 | 2.02 | 1.81 | 1.82 | 1.82 | -1.62% | 774,011 |
| Aug 26, 2025 | 1.83 | 1.95 | 1.78 | 1.85 | 1.85 | 1.65% | 663,099 |
| Aug 25, 2025 | 1.98 | 1.98 | 1.81 | 1.82 | 1.82 | -8.54% | 977,364 |
| Aug 22, 2025 | 1.87 | 2.05 | 1.84 | 1.99 | 1.99 | 6.42% | 1,093,858 |
| Aug 21, 2025 | 1.60 | 1.94 | 1.58 | 1.87 | 1.87 | 14.02% | 2,619,951 |
| Aug 20, 2025 | 1.60 | 1.66 | 1.58 | 1.64 | 1.64 | 3.14% | 659,456 |
| Aug 19, 2025 | 1.61 | 1.66 | 1.55 | 1.59 | 1.59 | -3.05% | 821,251 |
| Aug 18, 2025 | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | 3.14% | 1,089,139 |
| Aug 15, 2025 | 1.50 | 1.70 | 1.50 | 1.59 | 1.59 | 7.43% | 1,483,909 |
| Aug 14, 2025 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -0.67% | 708,245 |
| Aug 13, 2025 | 1.43 | 1.52 | 1.42 | 1.49 | 1.49 | 5.67% | 630,692 |
| Aug 12, 2025 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | 0.71% | 589,212 |
| Aug 11, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -2.78% | 519,502 |
| Aug 8, 2025 | 1.46 | 1.55 | 1.42 | 1.44 | 1.44 | -0.69% | 497,237 |
| Aug 7, 2025 | 1.39 | 1.50 | 1.37 | 1.45 | 1.45 | 5.07% | 1,138,783 |
| Aug 6, 2025 | 1.39 | 1.41 | 1.35 | 1.38 | 1.38 | -2.13% | 385,798 |
| Aug 5, 2025 | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | 1.44% | 492,076 |
| Aug 4, 2025 | 1.35 | 1.41 | 1.33 | 1.39 | 1.39 | 3.73% | 381,050 |
| Aug 1, 2025 | 1.34 | 1.39 | 1.31 | 1.34 | 1.34 | -2.90% | 416,410 |
| Jul 31, 2025 | 1.37 | 1.43 | 1.37 | 1.38 | 1.38 | - | 612,048 |
| Jul 30, 2025 | 1.35 | 1.48 | 1.35 | 1.38 | 1.38 | 2.22% | 514,844 |
| Jul 29, 2025 | 1.44 | 1.45 | 1.34 | 1.35 | 1.35 | -6.25% | 709,827 |
| Jul 28, 2025 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -2.04% | 335,301 |
| Jul 25, 2025 | 1.47 | 1.48 | 1.42 | 1.47 | 1.47 | - | 440,585 |
| Jul 24, 2025 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -2.65% | 295,311 |
| Jul 23, 2025 | 1.46 | 1.52 | 1.43 | 1.51 | 1.51 | 5.59% | 563,067 |
| Jul 22, 2025 | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | 2.88% | 641,674 |
| Jul 21, 2025 | 1.42 | 1.48 | 1.38 | 1.39 | 1.39 | -1.42% | 598,499 |
| Jul 18, 2025 | 1.43 | 1.49 | 1.41 | 1.41 | 1.41 | -2.08% | 412,850 |
| Jul 17, 2025 | 1.39 | 1.45 | 1.38 | 1.44 | 1.44 | 3.60% | 840,182 |
| Jul 16, 2025 | 1.35 | 1.41 | 1.34 | 1.39 | 1.39 | 3.73% | 646,097 |
| Jul 15, 2025 | 1.37 | 1.39 | 1.29 | 1.34 | 1.34 | -1.47% | 731,104 |
| Jul 14, 2025 | 1.32 | 1.43 | 1.32 | 1.36 | 1.36 | 2.26% | 749,102 |
| Jul 11, 2025 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | -2.92% | 623,546 |
| 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 |