Zentalis Pharmaceuticals, Inc. - common stock (ZNTL)

1.7600
-0.0200 (-1.12%)
NASDAQ · Last Trade: Nov 4th, 9:16 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zentalis Pharmaceuticals, Inc. - common stock (ZNTL)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/20261.861.891.731.761,115,9201.76
11/03/20261.841.961.751.781,271,0921.78
11/02/20261.951.991.831.85889,8261.85
10/30/20261.991.991.861.961,332,5841.96
10/29/20262.062.111.971.991,447,3011.99
10/28/20261.992.101.982.062,204,7052.06
10/27/20262.072.121.961.981,723,4801.98
10/26/20262.212.272.032.071,044,3582.07
10/23/20262.412.412.182.21947,0732.21
10/22/20262.332.432.292.41746,2262.41
10/21/20262.362.472.342.361,207,1852.36
10/20/20262.312.442.252.391,557,9452.39
10/19/20262.332.362.072.302,736,6032.30
10/16/20262.252.302.102.131,101,8022.13
10/15/20262.272.402.212.242,034,8262.24
10/14/20262.442.452.302.32865,4112.32
10/13/20262.532.542.392.40570,1032.40
10/12/20262.642.642.512.52546,5462.52
10/09/20262.562.662.512.64612,3662.64
10/08/20262.512.542.392.511,272,4452.51
10/07/20262.632.682.542.55820,0722.55
10/06/20262.812.822.652.67827,8932.67
10/05/20262.692.842.632.782,994,6932.78
10/02/20262.642.652.502.521,451,1852.52
10/01/20262.742.782.582.601,898,7762.60
9/30/20262.712.792.602.771,011,5532.77
9/29/20262.622.812.572.714,779,7082.71
9/28/20262.702.702.572.601,273,5772.60
9/25/20262.752.772.652.701,067,4082.70
9/24/20262.842.892.732.751,174,5432.75
9/23/20263.073.092.782.871,453,1102.87
9/22/20263.073.143.013.08956,3113.08
9/21/20263.153.153.003.03675,5653.03
9/18/20263.073.182.993.111,259,9153.11
9/17/20263.183.213.023.081,089,3123.08
9/16/20263.233.263.043.101,225,8563.10
9/15/20263.513.513.123.131,398,6853.13
9/14/20263.473.573.443.50750,3613.50
9/11/20263.633.673.463.51787,8593.51
9/10/20263.743.773.563.59864,2073.59
9/09/20263.994.043.793.80780,8573.80
9/08/20264.004.103.884.03519,1694.03
9/04/20264.054.193.923.991,000,3213.99
9/03/20263.804.123.734.111,366,5394.11
9/02/20263.683.883.683.77897,8003.77
9/01/20263.683.743.553.71863,8113.71
8/31/20263.793.793.673.76471,8133.76
8/28/20263.883.893.723.80695,4233.80
8/27/20263.873.923.823.88430,0943.88
8/26/20263.873.933.833.89576,2093.89
8/25/20263.783.893.783.88799,1373.88
8/24/20263.843.963.753.76988,6793.76
8/21/20263.953.953.813.83741,8013.83
8/20/20264.014.043.783.841,570,3313.84
8/19/20263.763.863.663.821,751,7833.82
8/18/20263.753.863.583.681,201,4403.68
8/17/20263.563.853.543.711,571,5793.71
8/14/20263.533.703.493.564,575,4653.56
8/13/20264.294.424.134.15812,2004.15
8/12/20264.134.314.084.29559,0294.29
8/11/20264.194.244.034.11401,8374.11
8/10/20264.204.284.044.15824,7574.15
8/07/20264.684.834.014.221,578,4214.22
8/06/20264.925.154.925.00701,4385.00
8/05/20264.914.964.784.95578,3064.95