Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
2.315
+0.185 (8.69%)
Oct 19, 2026, 3:48 PM EDT - Market open
Zentalis Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 2.33 | 2.36 | 2.07 | 2.32 | 2.32 | 8.69% | 2,399,629 |
| Oct 16, 2026 | 2.25 | 2.30 | 2.10 | 2.13 | 2.13 | -4.91% | 1,101,801 |
| Oct 15, 2026 | 2.27 | 2.40 | 2.21 | 2.24 | 2.24 | -3.45% | 2,034,826 |
| Oct 14, 2026 | 2.44 | 2.45 | 2.30 | 2.32 | 2.32 | -3.33% | 865,648 |
| Oct 13, 2026 | 2.53 | 2.54 | 2.39 | 2.40 | 2.40 | -4.76% | 570,101 |
| Oct 12, 2026 | 2.64 | 2.64 | 2.51 | 2.52 | 2.52 | -4.55% | 546,545 |
| Oct 9, 2026 | 2.56 | 2.66 | 2.51 | 2.64 | 2.64 | 5.18% | 612,365 |
| Oct 8, 2026 | 2.51 | 2.54 | 2.39 | 2.51 | 2.51 | -1.57% | 1,272,445 |
| Oct 7, 2026 | 2.63 | 2.68 | 2.54 | 2.55 | 2.55 | -4.49% | 820,075 |
| Oct 6, 2026 | 2.81 | 2.82 | 2.65 | 2.67 | 2.67 | -3.96% | 827,895 |
| Oct 5, 2026 | 2.69 | 2.84 | 2.63 | 2.78 | 2.78 | 10.32% | 2,994,948 |
| Oct 2, 2026 | 2.64 | 2.65 | 2.50 | 2.52 | 2.52 | -3.26% | 1,451,184 |
| Oct 1, 2026 | 2.74 | 2.78 | 2.58 | 2.61 | 2.61 | -5.96% | 1,898,774 |
| Sep 30, 2026 | 2.71 | 2.80 | 2.61 | 2.77 | 2.77 | 2.03% | 1,011,577 |
| Sep 29, 2026 | 2.62 | 2.81 | 2.57 | 2.72 | 2.72 | 4.42% | 4,779,739 |
| Sep 28, 2026 | 2.70 | 2.70 | 2.57 | 2.60 | 2.60 | -3.70% | 1,273,579 |
| Sep 25, 2026 | 2.75 | 2.77 | 2.65 | 2.70 | 2.70 | -1.82% | 1,067,407 |
| Sep 24, 2026 | 2.84 | 2.89 | 2.73 | 2.75 | 2.75 | -4.18% | 1,174,546 |
| Sep 23, 2026 | 3.07 | 3.09 | 2.78 | 2.87 | 2.87 | -6.82% | 1,453,568 |
| Sep 22, 2026 | 3.07 | 3.14 | 3.01 | 3.08 | 3.08 | 1.65% | 956,313 |
| Sep 21, 2026 | 3.15 | 3.15 | 3.00 | 3.03 | 3.03 | -2.57% | 675,636 |
| Sep 18, 2026 | 3.07 | 3.18 | 2.99 | 3.11 | 3.11 | 0.97% | 1,259,913 |
| Sep 17, 2026 | 3.18 | 3.22 | 3.02 | 3.08 | 3.08 | -0.65% | 1,090,672 |
| Sep 16, 2026 | 3.23 | 3.26 | 3.04 | 3.10 | 3.10 | -0.96% | 1,225,871 |
| Sep 15, 2026 | 3.51 | 3.51 | 3.12 | 3.13 | 3.13 | -10.57% | 1,398,707 |
| Sep 14, 2026 | 3.47 | 3.57 | 3.44 | 3.50 | 3.50 | -0.28% | 750,363 |
| Sep 11, 2026 | 3.63 | 3.67 | 3.47 | 3.51 | 3.51 | -2.23% | 787,858 |
| Sep 10, 2026 | 3.74 | 3.77 | 3.56 | 3.59 | 3.59 | -5.53% | 864,208 |
| Sep 9, 2026 | 3.99 | 4.04 | 3.79 | 3.80 | 3.80 | -5.71% | 782,547 |
| Sep 8, 2026 | 4.00 | 4.10 | 3.89 | 4.03 | 4.03 | 1.00% | 519,171 |
| Sep 4, 2026 | 4.05 | 4.19 | 3.92 | 3.99 | 3.99 | -2.92% | 1,000,321 |
| Sep 3, 2026 | 3.80 | 4.12 | 3.73 | 4.11 | 4.11 | 9.02% | 1,366,548 |
| Sep 2, 2026 | 3.68 | 3.88 | 3.68 | 3.77 | 3.77 | 1.62% | 897,801 |
| 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 |