Zentalis Pharmaceuticals, Inc. ZNTL
NASDAQ · United States · Health Technology
$2.52-0.08 (-3.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.52 | -3.26% | $2.64 | $2.65 | $2.49 | 1.45M |
| 2026-10-01 | $2.61 | -5.96% | $2.74 | $2.78 | $2.58 | 1.90M |
| 2026-09-30 | $2.77 | +2.03% | $2.71 | $2.80 | $2.61 | 1.01M |
| 2026-09-29 | $2.71 | +4.42% | $2.62 | $2.81 | $2.57 | 4.78M |
| 2026-09-28 | $2.60 | -3.70% | $2.70 | $2.70 | $2.57 | 1.27M |
| 2026-09-25 | $2.70 | -1.82% | $2.75 | $2.77 | $2.65 | 1.07M |
| 2026-09-24 | $2.75 | -4.18% | $2.84 | $2.89 | $2.73 | 1.17M |
| 2026-09-23 | $2.87 | -6.82% | $3.07 | $3.09 | $2.78 | 1.45M |
| 2026-09-22 | $3.08 | +1.65% | $3.07 | $3.14 | $3.01 | 956.30K |
| 2026-09-21 | $3.03 | -2.57% | $3.15 | $3.15 | $2.99 | 675.30K |
| 2026-09-18 | $3.11 | +0.97% | $3.07 | $3.18 | $2.99 | 1.26M |
| 2026-09-17 | $3.08 | -0.65% | $3.18 | $3.21 | $3.02 | 1.09M |
| 2026-09-16 | $3.10 | -0.96% | $3.23 | $3.26 | $3.04 | 1.23M |
| 2026-09-15 | $3.13 | -10.57% | $3.51 | $3.51 | $3.12 | 1.40M |
| 2026-09-14 | $3.50 | -0.28% | $3.47 | $3.57 | $3.44 | 750.40K |
| 2026-09-11 | $3.51 | -2.23% | $3.63 | $3.67 | $3.46 | 787.70K |
| 2026-09-10 | $3.59 | -5.53% | $3.74 | $3.77 | $3.56 | 863.10K |
| 2026-09-09 | $3.80 | -5.71% | $3.99 | $4.04 | $3.79 | 780.40K |
| 2026-09-08 | $4.03 | +1.00% | $4.00 | $4.10 | $3.88 | 519.20K |
| 2026-09-04 | $3.99 | -2.92% | $4.05 | $4.18 | $3.92 | 997.80K |
| 2026-09-03 | $4.11 | +9.02% | $3.80 | $4.12 | $3.73 | 1.37M |
| 2026-09-02 | $3.77 | +1.62% | $3.68 | $3.88 | $3.68 | 897.80K |
| 2026-09-01 | $3.71 | -1.33% | $3.68 | $3.74 | $3.55 | 863.80K |
| 2026-08-31 | $3.76 | -1.05% | $3.79 | $3.79 | $3.67 | 471.80K |
| 2026-08-28 | $3.80 | -2.06% | $3.88 | $3.89 | $3.72 | 695.40K |
| 2026-08-27 | $3.88 | -0.26% | $3.87 | $3.92 | $3.82 | 430.10K |
| 2026-08-26 | $3.89 | +0.26% | $3.87 | $3.93 | $3.83 | 576.20K |
| 2026-08-25 | $3.88 | +3.19% | $3.78 | $3.89 | $3.78 | 799.10K |
| 2026-08-24 | $3.76 | -1.70% | $3.84 | $3.96 | $3.75 | 988.30K |
| 2026-08-21 | $3.83 | -0.39% | $3.95 | $3.95 | $3.82 | 740.80K |
| 2026-08-20 | $3.84 | +0.52% | $4.01 | $4.04 | $3.78 | 1.57M |
| 2026-08-19 | $3.82 | +3.80% | $3.76 | $3.86 | $3.66 | 1.78M |
| 2026-08-18 | $3.68 | -0.67% | $3.75 | $3.86 | $3.58 | 1.20M |
| 2026-08-17 | $3.70 | +4.07% | $3.56 | $3.85 | $3.54 | 1.57M |
| 2026-08-14 | $3.56 | -14.22% | $3.53 | $3.70 | $3.49 | 4.58M |
| 2026-08-13 | $4.15 | -3.26% | $4.29 | $4.42 | $4.14 | 820.20K |
| 2026-08-12 | $4.29 | +4.38% | $4.13 | $4.31 | $4.08 | 559.00K |
| 2026-08-11 | $4.11 | -0.96% | $4.19 | $4.24 | $4.03 | 401.80K |
| 2026-08-10 | $4.15 | -1.66% | $4.20 | $4.28 | $4.04 | 824.80K |
| 2026-08-07 | $4.22 | -15.60% | $4.68 | $4.83 | $4.01 | 1.58M |
| 2026-08-06 | $5.00 | +1.01% | $4.92 | $5.15 | $4.92 | 701.40K |
| 2026-08-05 | $4.95 | +1.43% | $4.91 | $4.95 | $4.78 | 578.30K |
| 2026-08-04 | $4.88 | +4.95% | $4.67 | $4.89 | $4.67 | 788.70K |
| 2026-08-03 | $4.65 | -1.90% | $4.79 | $4.89 | $4.62 | 820.50K |
| 2026-07-31 | $4.74 | -3.66% | $4.95 | $4.99 | $4.66 | 941.20K |
| 2026-07-30 | $4.92 | +5.35% | $4.78 | $5.10 | $4.71 | 1.00M |
| 2026-07-29 | $4.67 | +1.08% | $4.60 | $4.74 | $4.43 | 709.40K |
| 2026-07-28 | $4.62 | +2.44% | $4.51 | $4.68 | $4.13 | 1.21M |
| 2026-07-27 | $4.51 | +4.16% | $4.36 | $4.65 | $4.35 | 1.03M |
| 2026-07-24 | $4.33 | -2.70% | $4.49 | $4.59 | $4.16 | 1.21M |
| 2026-07-23 | $4.45 | -1.11% | $4.59 | $4.86 | $4.41 | 992.40K |
| 2026-07-22 | $4.50 | -10.18% | $4.93 | $5.05 | $4.28 | 1.52M |
| 2026-07-21 | $5.01 | 0.00% | $5.00 | $5.36 | $4.99 | 1.78M |
| 2026-07-20 | $5.01 | -1.96% | $5.12 | $5.58 | $4.96 | 1.78M |
| 2026-07-17 | $5.11 | +11.82% | $4.68 | $5.34 | $4.68 | 3.55M |
| 2026-07-16 | $4.57 | -4.39% | $4.75 | $4.79 | $4.45 | 568.20K |
| 2026-07-15 | $4.78 | +0.21% | $4.77 | $4.81 | $4.56 | 677.80K |
| 2026-07-14 | $4.77 | +3.25% | $4.62 | $4.79 | $4.58 | 857.20K |
| 2026-07-13 | $4.62 | -5.33% | $4.82 | $4.86 | $4.39 | 1.17M |
| 2026-07-10 | $4.88 | +3.83% | $4.71 | $4.91 | $4.29 | 1.40M |
| 2026-07-09 | $4.70 | -3.29% | $4.84 | $4.94 | $4.54 | 896.00K |
| 2026-07-08 | $4.86 | +1.67% | $4.77 | $4.91 | $4.69 | 1.02M |
| 2026-07-07 | $4.78 | +1.27% | $4.69 | $4.85 | $4.51 | 1.09M |
| 2026-07-06 | $4.72 | +5.83% | $4.46 | $4.93 | $4.44 | 1.10M |
| 2026-07-02 | $4.46 | +2.41% | $4.39 | $4.55 | $4.32 | 583.70K |
| 2026-07-01 | $4.36 | -10.21% | $4.80 | $4.95 | $4.28 | 1.08M |
| 2026-06-30 | $4.85 | +5.21% | $4.60 | $5.11 | $4.45 | 1.85M |
| 2026-06-29 | $4.61 | +14.11% | $4.01 | $4.88 | $3.96 | 2.77M |
| 2026-06-26 | $4.04 | +6.60% | $3.75 | $4.07 | $3.67 | 7.49M |
| 2026-06-25 | $3.79 | -4.53% | $3.96 | $4.04 | $3.76 | 937.60K |
| 2026-06-24 | $3.97 | +7.88% | $3.68 | $3.98 | $3.67 | 1.63M |
| 2026-06-23 | $3.68 | +0.27% | $3.60 | $3.80 | $3.60 | 674.40K |
| 2026-06-22 | $3.67 | -0.81% | $3.73 | $3.75 | $3.51 | 688.50K |
| 2026-06-18 | $3.70 | +2.21% | $3.62 | $3.75 | $3.60 | 575.40K |
| 2026-06-17 | $3.62 | +2.84% | $3.53 | $3.71 | $3.53 | 734.60K |
| 2026-06-16 | $3.52 | -6.88% | $3.76 | $3.82 | $3.47 | 1.05M |
| 2026-06-15 | $3.78 | +0.80% | $3.88 | $4.05 | $3.67 | 1.26M |
| 2026-06-12 | $3.75 | +6.53% | $3.56 | $3.78 | $3.48 | 889.90K |
| 2026-06-11 | $3.52 | -2.22% | $3.61 | $3.68 | $3.48 | 1.11M |
| 2026-06-10 | $3.60 | +0.56% | $3.57 | $3.73 | $3.51 | 562.40K |
| 2026-06-09 | $3.58 | 0.00% | $3.58 | $3.77 | $3.49 | 442.90K |
| 2026-06-08 | $3.58 | -2.19% | $3.65 | $3.76 | $3.53 | 507.40K |
| 2026-06-05 | $3.66 | -5.43% | $3.85 | $3.85 | $3.42 | 1.01M |
| 2026-06-04 | $3.87 | +4.03% | $3.73 | $3.96 | $3.68 | 566.70K |
| 2026-06-03 | $3.72 | -5.82% | $3.91 | $3.94 | $3.62 | 1.15M |
| 2026-06-02 | $3.95 | -0.75% | $3.96 | $4.06 | $3.71 | 1.67M |
| 2026-06-01 | $3.98 | -0.50% | $4.05 | $4.11 | $3.95 | 699.80K |
| 2026-05-29 | $4.00 | -1.23% | $4.07 | $4.10 | $3.93 | 675.50K |
| 2026-05-28 | $4.05 | +0.75% | $3.99 | $4.09 | $3.94 | 327.90K |
| 2026-05-27 | $4.02 | +1.52% | $3.94 | $4.11 | $3.94 | 500.20K |