Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
1.485
-0.045 (-2.94%)
At close: Oct 30, 2025, 4:00 PM EDT
1.510
+0.025 (1.68%)
After-hours: Oct 30, 2025, 5:18 PM EDT

Zentalis Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.511.581.481.491.49-2.94%893,137
Oct 29, 20251.691.691.501.531.53-10.53%1,782,160
Oct 28, 20251.721.771.691.711.71-0.58%408,208
Oct 27, 20251.731.821.671.721.720.58%426,127
Oct 24, 20251.681.731.641.711.714.27%484,472
Oct 23, 20251.621.651.611.641.640.61%400,281
Oct 22, 20251.601.651.551.631.63-0.61%694,092
Oct 21, 20251.571.671.531.641.645.81%906,200
Oct 20, 20251.521.581.501.551.554.03%537,319
Oct 17, 20251.541.571.491.491.49-4.49%800,022
Oct 16, 20251.621.691.531.561.56-1.89%831,906
Oct 15, 20251.561.651.541.591.593.25%1,436,566
Oct 14, 20251.601.631.531.541.54-4.94%1,016,156
Oct 13, 20251.701.721.611.621.62-3.57%439,566
Oct 10, 20251.841.841.671.681.68-7.18%655,985
Oct 9, 20251.681.831.651.811.8110.37%986,348
Oct 8, 20251.571.681.571.641.645.81%573,158
Oct 7, 20251.601.611.531.551.55-2.52%1,014,285
Oct 6, 20251.631.681.581.591.59-1.24%441,253
Oct 3, 20251.671.691.601.611.61-3.01%740,823
Oct 2, 20251.541.671.541.661.667.79%458,681
Oct 1, 20251.521.571.511.541.541.99%423,248
Sep 30, 20251.471.591.471.511.511.34%505,436
Sep 29, 20251.561.581.471.491.49-3.87%1,205,748
Sep 26, 20251.521.591.491.551.554.03%898,828
Sep 25, 20251.501.571.491.491.49-1.97%526,438
Sep 24, 20251.501.651.501.521.521.33%1,477,369
Sep 23, 20251.521.541.461.501.50-1.32%323,251
Sep 22, 20251.511.571.491.521.52-353,969
Sep 19, 20251.491.571.471.521.522.01%1,070,934
Sep 18, 20251.411.521.411.491.494.93%533,688
Sep 17, 20251.411.501.411.421.42-550,569
Sep 16, 20251.451.461.401.421.42-2.07%610,634
Sep 15, 20251.491.501.411.451.45-2.68%745,474
Sep 12, 20251.541.581.491.491.49-4.49%505,455
Sep 11, 20251.461.581.461.561.566.85%776,550
Sep 10, 20251.601.601.461.461.46-8.75%818,154
Sep 9, 20251.631.651.591.601.60-1.84%388,413
Sep 8, 20251.751.751.631.631.63-6.86%398,622
Sep 5, 20251.771.791.711.751.75-1.13%422,761
Sep 4, 20251.711.791.601.771.773.51%1,096,539
Sep 3, 20251.691.821.681.711.71-0.58%417,638
Sep 2, 20251.701.821.651.721.721.78%584,666
Aug 29, 20251.791.791.681.691.69-3.98%560,362
Aug 28, 20251.811.821.741.761.76-3.30%455,861
Aug 27, 20251.912.021.811.821.82-1.62%774,011
Aug 26, 20251.831.951.781.851.851.65%663,099
Aug 25, 20251.981.981.811.821.82-8.54%977,364
Aug 22, 20251.872.051.841.991.996.42%1,093,858
Aug 21, 20251.601.941.581.871.8714.02%2,619,951