Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
3.990
-0.120 (-2.92%)
At close: Sep 4, 2026, 4:00 PM EDT
4.020
+0.030 (0.75%)
After-hours: Sep 4, 2026, 7:41 PM EDT
Zentalis Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.05 | 4.19 | 3.92 | 3.99 | 3.99 | -2.92% | 997,071 |
| Sep 3, 2026 | 3.80 | 4.12 | 3.73 | 4.11 | 4.11 | 9.02% | 1,334,983 |
| Sep 2, 2026 | 3.68 | 3.88 | 3.68 | 3.77 | 3.77 | 1.62% | 897,800 |
| Sep 1, 2026 | 3.68 | 3.74 | 3.55 | 3.71 | 3.71 | -1.33% | 863,863 |
| Aug 31, 2026 | 3.79 | 3.79 | 3.67 | 3.76 | 3.76 | -1.05% | 471,813 |
| Aug 28, 2026 | 3.88 | 3.89 | 3.72 | 3.80 | 3.80 | -2.06% | 695,423 |
| Aug 27, 2026 | 3.87 | 3.92 | 3.82 | 3.88 | 3.88 | -0.26% | 430,095 |
| Aug 26, 2026 | 3.87 | 3.93 | 3.83 | 3.89 | 3.89 | 0.26% | 576,210 |
| Aug 25, 2026 | 3.78 | 3.89 | 3.78 | 3.88 | 3.88 | 3.19% | 799,148 |
| Aug 24, 2026 | 3.84 | 3.96 | 3.75 | 3.76 | 3.76 | -1.70% | 988,680 |
| Aug 21, 2026 | 3.95 | 3.95 | 3.82 | 3.83 | 3.83 | -0.39% | 741,800 |
| Aug 20, 2026 | 4.02 | 4.04 | 3.78 | 3.84 | 3.84 | 0.52% | 1,570,856 |
| Aug 19, 2026 | 3.76 | 3.86 | 3.66 | 3.82 | 3.82 | 3.80% | 1,780,302 |
| Aug 18, 2026 | 3.75 | 3.86 | 3.58 | 3.68 | 3.68 | -0.67% | 1,201,439 |
| Aug 17, 2026 | 3.56 | 3.85 | 3.54 | 3.71 | 3.71 | 4.07% | 1,571,582 |
| Aug 14, 2026 | 3.53 | 3.70 | 3.49 | 3.56 | 3.56 | -14.22% | 4,575,463 |
| Aug 13, 2026 | 4.29 | 4.42 | 4.14 | 4.15 | 4.15 | -3.26% | 820,206 |
| Aug 12, 2026 | 4.13 | 4.31 | 4.08 | 4.29 | 4.29 | 4.38% | 559,030 |
| Aug 11, 2026 | 4.19 | 4.24 | 4.03 | 4.11 | 4.11 | -0.96% | 401,838 |
| Aug 10, 2026 | 4.20 | 4.28 | 4.04 | 4.15 | 4.15 | -1.66% | 824,758 |
| Aug 7, 2026 | 4.68 | 4.83 | 4.01 | 4.22 | 4.22 | -15.60% | 1,578,420 |
| Aug 6, 2026 | 4.92 | 5.15 | 4.92 | 5.00 | 5.00 | 1.01% | 701,819 |
| Aug 5, 2026 | 4.91 | 4.96 | 4.78 | 4.95 | 4.95 | 1.43% | 578,305 |
| Aug 4, 2026 | 4.67 | 4.89 | 4.67 | 4.88 | 4.88 | 4.95% | 788,670 |
| Aug 3, 2026 | 4.79 | 4.89 | 4.62 | 4.65 | 4.65 | -1.90% | 820,500 |
| Jul 31, 2026 | 4.95 | 4.99 | 4.66 | 4.74 | 4.74 | -3.66% | 941,181 |
| Jul 30, 2026 | 4.78 | 5.10 | 4.71 | 4.92 | 4.92 | 5.35% | 1,002,869 |
| Jul 29, 2026 | 4.60 | 4.75 | 4.43 | 4.67 | 4.67 | 1.08% | 709,432 |
| Jul 28, 2026 | 4.51 | 4.69 | 4.13 | 4.62 | 4.62 | 2.44% | 1,214,475 |
| Jul 27, 2026 | 4.36 | 4.65 | 4.35 | 4.51 | 4.51 | 4.16% | 1,029,574 |
| Jul 24, 2026 | 4.50 | 4.59 | 4.17 | 4.33 | 4.33 | -2.70% | 1,212,587 |
| Jul 23, 2026 | 4.59 | 4.86 | 4.41 | 4.45 | 4.45 | -1.11% | 992,448 |
| Jul 22, 2026 | 4.93 | 5.06 | 4.28 | 4.50 | 4.50 | -10.18% | 1,523,623 |
| Jul 21, 2026 | 5.00 | 5.37 | 5.00 | 5.01 | 5.01 | - | 1,784,662 |
| Jul 20, 2026 | 5.12 | 5.58 | 4.96 | 5.01 | 5.01 | -1.96% | 1,784,011 |
| Jul 17, 2026 | 4.68 | 5.34 | 4.68 | 5.11 | 5.11 | 11.82% | 3,554,226 |
| Jul 16, 2026 | 4.75 | 4.79 | 4.46 | 4.57 | 4.57 | -4.39% | 568,280 |
| Jul 15, 2026 | 4.77 | 4.81 | 4.56 | 4.78 | 4.78 | 0.21% | 677,787 |
| Jul 14, 2026 | 4.62 | 4.79 | 4.58 | 4.77 | 4.77 | 3.25% | 857,168 |
| Jul 13, 2026 | 4.82 | 4.86 | 4.39 | 4.62 | 4.62 | -5.33% | 1,172,961 |
| Jul 10, 2026 | 4.71 | 4.91 | 4.29 | 4.88 | 4.88 | 3.83% | 1,403,845 |
| Jul 9, 2026 | 4.84 | 4.94 | 4.54 | 4.70 | 4.70 | -3.29% | 895,978 |
| Jul 8, 2026 | 4.77 | 4.92 | 4.69 | 4.86 | 4.86 | 1.67% | 1,019,270 |
| Jul 7, 2026 | 4.69 | 4.85 | 4.51 | 4.78 | 4.78 | 1.27% | 1,092,678 |
| Jul 6, 2026 | 4.46 | 4.94 | 4.44 | 4.72 | 4.72 | 5.83% | 1,103,218 |
| Jul 2, 2026 | 4.39 | 4.56 | 4.33 | 4.46 | 4.46 | 2.41% | 583,661 |
| Jul 1, 2026 | 4.80 | 4.95 | 4.28 | 4.36 | 4.36 | -10.21% | 1,084,126 |
| Jun 30, 2026 | 4.60 | 5.11 | 4.45 | 4.85 | 4.85 | 5.21% | 1,853,549 |
| Jun 29, 2026 | 4.01 | 4.88 | 3.96 | 4.61 | 4.61 | 14.11% | 2,768,710 |
| Jun 26, 2026 | 3.75 | 4.07 | 3.68 | 4.04 | 4.04 | 6.60% | 7,490,437 |