Zentalis Pharmaceuticals ... (ZNTL)
NASDAQ: ZNTL
· Real-Time Price · USD
1.49
-0.03 (-1.97%)
At close: Sep 25, 2025, 3:59 PM
1.47
-1.34%
After-hours: Sep 25, 2025, 06:32 PM EDT
ZNTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.50 | 1.65 | 1.50 | 1.52 | 1.52 | 1.33% | 1,456,112 |
| Sep 23, 2025 | 1.52 | 1.54 | 1.46 | 1.50 | 1.50 | -1.32% | 323,300 |
| Sep 22, 2025 | 1.51 | 1.57 | 1.49 | 1.52 | 1.52 | 0.00% | 353,969 |
| Sep 19, 2025 | 1.49 | 1.57 | 1.47 | 1.52 | 1.52 | 2.01% | 1,070,934 |
| Sep 18, 2025 | 1.41 | 1.52 | 1.41 | 1.49 | 1.49 | 4.93% | 533,700 |
| Sep 17, 2025 | 1.41 | 1.50 | 1.40 | 1.42 | 1.42 | 0.00% | 550,569 |
| Sep 16, 2025 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 610,634 |
| Sep 15, 2025 | 1.49 | 1.50 | 1.41 | 1.45 | 1.45 | -2.68% | 745,474 |
| Sep 12, 2025 | 1.54 | 1.58 | 1.49 | 1.49 | 1.49 | -4.49% | 505,500 |
| Sep 11, 2025 | 1.46 | 1.58 | 1.46 | 1.56 | 1.56 | 6.85% | 776,600 |
| Sep 10, 2025 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -8.75% | 818,200 |
| Sep 9, 2025 | 1.63 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 388,413 |
| Sep 8, 2025 | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | -6.86% | 398,622 |
| Sep 5, 2025 | 1.77 | 1.79 | 1.71 | 1.75 | 1.75 | -1.13% | 422,800 |
| Sep 4, 2025 | 1.71 | 1.79 | 1.60 | 1.77 | 1.77 | 3.51% | 1,096,539 |
| Sep 3, 2025 | 1.69 | 1.82 | 1.68 | 1.71 | 1.71 | -0.58% | 417,748 |
| Sep 2, 2025 | 1.70 | 1.82 | 1.65 | 1.72 | 1.72 | 1.78% | 584,666 |
| Aug 29, 2025 | 1.79 | 1.79 | 1.68 | 1.69 | 1.69 | -3.98% | 560,400 |
| Aug 28, 2025 | 1.81 | 1.82 | 1.74 | 1.76 | 1.76 | -3.30% | 455,900 |
| Aug 27, 2025 | 1.91 | 2.02 | 1.81 | 1.82 | 1.82 | -1.62% | 774,011 |