Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
4.330
-0.120 (-2.70%)
At close: Jul 24, 2026, 4:00 PM EDT
4.340
+0.010 (0.23%)
Pre-market: Jul 27, 2026, 5:44 AM EDT
Zentalis Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.50 | 4.59 | 4.17 | 4.33 | 4.33 | -2.70% | 1,212,549 |
| Jul 23, 2026 | 4.59 | 4.86 | 4.41 | 4.45 | 4.45 | -1.11% | 992,424 |
| Jul 22, 2026 | 4.93 | 5.06 | 4.28 | 4.50 | 4.50 | -10.18% | 1,523,368 |
| Jul 21, 2026 | 5.00 | 5.37 | 5.00 | 5.01 | 5.01 | - | 1,779,817 |
| Jul 20, 2026 | 5.12 | 5.58 | 4.96 | 5.01 | 5.01 | -1.96% | 1,783,476 |
| Jul 17, 2026 | 4.68 | 5.34 | 4.68 | 5.11 | 5.11 | 11.82% | 3,549,836 |
| Jul 16, 2026 | 4.75 | 4.79 | 4.46 | 4.57 | 4.57 | -4.39% | 568,230 |
| Jul 15, 2026 | 4.77 | 4.81 | 4.56 | 4.78 | 4.78 | 0.21% | 677,776 |
| Jul 14, 2026 | 4.62 | 4.79 | 4.58 | 4.77 | 4.77 | 3.25% | 857,070 |
| Jul 13, 2026 | 4.82 | 4.86 | 4.39 | 4.62 | 4.62 | -5.33% | 1,172,896 |
| Jul 10, 2026 | 4.71 | 4.91 | 4.29 | 4.88 | 4.88 | 3.83% | 1,400,838 |
| Jul 9, 2026 | 4.84 | 4.94 | 4.54 | 4.70 | 4.70 | -3.29% | 895,954 |
| Jul 8, 2026 | 4.77 | 4.92 | 4.69 | 4.86 | 4.86 | 1.67% | 1,018,945 |
| Jul 7, 2026 | 4.69 | 4.85 | 4.51 | 4.78 | 4.78 | 1.27% | 1,092,010 |
| Jul 6, 2026 | 4.46 | 4.94 | 4.44 | 4.72 | 4.72 | 5.83% | 1,097,770 |
| Jul 2, 2026 | 4.39 | 4.56 | 4.33 | 4.46 | 4.46 | 2.41% | 583,660 |
| Jul 1, 2026 | 4.80 | 4.95 | 4.28 | 4.36 | 4.36 | -10.21% | 1,083,751 |
| Jun 30, 2026 | 4.60 | 5.11 | 4.45 | 4.85 | 4.85 | 5.21% | 1,850,576 |
| Jun 29, 2026 | 4.01 | 4.88 | 3.96 | 4.61 | 4.61 | 14.11% | 2,745,635 |
| Jun 26, 2026 | 3.75 | 4.07 | 3.68 | 4.04 | 4.04 | 6.60% | 7,324,070 |
| Jun 25, 2026 | 3.96 | 4.04 | 3.76 | 3.79 | 3.79 | -4.53% | 937,243 |
| Jun 24, 2026 | 3.68 | 3.98 | 3.68 | 3.97 | 3.97 | 7.88% | 1,624,944 |
| Jun 23, 2026 | 3.60 | 3.80 | 3.60 | 3.68 | 3.68 | 0.27% | 664,143 |
| Jun 22, 2026 | 3.73 | 3.75 | 3.51 | 3.67 | 3.67 | -0.81% | 688,095 |
| Jun 18, 2026 | 3.62 | 3.75 | 3.60 | 3.70 | 3.70 | 2.21% | 575,379 |
| Jun 17, 2026 | 3.53 | 3.72 | 3.53 | 3.62 | 3.62 | 2.84% | 734,685 |
| Jun 16, 2026 | 3.76 | 3.82 | 3.47 | 3.52 | 3.52 | -6.88% | 1,051,720 |
| Jun 15, 2026 | 3.88 | 4.06 | 3.68 | 3.78 | 3.78 | 0.80% | 1,255,721 |
| Jun 12, 2026 | 3.56 | 3.78 | 3.48 | 3.75 | 3.75 | 6.53% | 889,963 |
| Jun 11, 2026 | 3.61 | 3.68 | 3.48 | 3.52 | 3.52 | -2.22% | 1,114,834 |
| Jun 10, 2026 | 3.57 | 3.74 | 3.51 | 3.60 | 3.60 | 0.56% | 562,518 |
| Jun 9, 2026 | 3.58 | 3.77 | 3.49 | 3.58 | 3.58 | - | 442,931 |
| Jun 8, 2026 | 3.65 | 3.76 | 3.53 | 3.58 | 3.58 | -2.19% | 507,399 |
| Jun 5, 2026 | 3.85 | 3.85 | 3.42 | 3.66 | 3.66 | -5.43% | 1,014,891 |
| Jun 4, 2026 | 3.73 | 3.97 | 3.68 | 3.87 | 3.87 | 4.03% | 566,954 |
| Jun 3, 2026 | 3.91 | 3.94 | 3.62 | 3.72 | 3.72 | -5.82% | 1,153,511 |
| Jun 2, 2026 | 3.96 | 4.06 | 3.71 | 3.95 | 3.95 | -0.75% | 1,668,225 |
| Jun 1, 2026 | 4.05 | 4.11 | 3.96 | 3.98 | 3.98 | -0.50% | 699,991 |
| May 29, 2026 | 4.07 | 4.10 | 3.94 | 4.00 | 4.00 | -1.23% | 676,524 |
| May 28, 2026 | 3.99 | 4.10 | 3.94 | 4.05 | 4.05 | 0.75% | 327,892 |
| May 27, 2026 | 3.94 | 4.12 | 3.94 | 4.02 | 4.02 | 1.52% | 500,256 |
| May 26, 2026 | 4.00 | 4.13 | 3.92 | 3.96 | 3.96 | -2.46% | 650,800 |
| May 22, 2026 | 4.12 | 4.33 | 4.00 | 4.06 | 4.06 | -1.93% | 546,938 |
| May 21, 2026 | 3.63 | 4.14 | 3.63 | 4.14 | 4.14 | 11.59% | 864,756 |
| May 20, 2026 | 3.54 | 3.74 | 3.46 | 3.71 | 3.71 | 4.80% | 1,378,412 |
| May 19, 2026 | 3.59 | 3.65 | 3.48 | 3.54 | 3.54 | -2.48% | 827,306 |
| May 18, 2026 | 4.00 | 4.04 | 3.50 | 3.63 | 3.63 | -10.37% | 3,193,929 |
| May 15, 2026 | 4.00 | 4.12 | 3.94 | 4.05 | 4.05 | -0.98% | 918,083 |
| May 14, 2026 | 4.32 | 4.39 | 3.92 | 4.09 | 4.09 | -4.44% | 2,593,610 |
| May 13, 2026 | 4.15 | 4.35 | 4.06 | 4.28 | 4.28 | - | 637,278 |