Zentalis Pharmaceuticals ... (ZNTL)
NASDAQ: ZNTL
· Real-Time Price · USD
1.49
-0.07 (-4.49%)
At close: Oct 17, 2025, 3:59 PM
1.48
-0.67%
After-hours: Oct 17, 2025, 04:11 PM EDT
ZNTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.62 | 1.69 | 1.53 | 1.56 | 1.56 | -1.89% | 831,808 |
| Oct 15, 2025 | 1.56 | 1.65 | 1.54 | 1.59 | 1.59 | 3.25% | 1,436,600 |
| Oct 14, 2025 | 1.60 | 1.63 | 1.53 | 1.54 | 1.54 | -4.94% | 1,016,200 |
| Oct 13, 2025 | 1.70 | 1.72 | 1.61 | 1.62 | 1.62 | -3.57% | 439,600 |
| Oct 10, 2025 | 1.84 | 1.84 | 1.67 | 1.68 | 1.68 | -7.18% | 655,985 |
| Oct 9, 2025 | 1.68 | 1.83 | 1.65 | 1.81 | 1.81 | 10.37% | 986,348 |
| Oct 8, 2025 | 1.57 | 1.68 | 1.57 | 1.64 | 1.64 | 5.81% | 573,158 |
| Oct 7, 2025 | 1.60 | 1.61 | 1.53 | 1.55 | 1.55 | -2.52% | 1,014,300 |
| Oct 6, 2025 | 1.63 | 1.68 | 1.58 | 1.59 | 1.59 | -1.24% | 441,300 |
| Oct 3, 2025 | 1.67 | 1.69 | 1.60 | 1.61 | 1.61 | -3.01% | 740,823 |
| Oct 2, 2025 | 1.54 | 1.67 | 1.54 | 1.66 | 1.66 | 7.79% | 458,700 |
| Oct 1, 2025 | 1.52 | 1.57 | 1.51 | 1.54 | 1.54 | 1.99% | 423,248 |
| Sep 30, 2025 | 1.47 | 1.59 | 1.47 | 1.51 | 1.51 | 1.34% | 505,436 |
| Sep 29, 2025 | 1.56 | 1.58 | 1.47 | 1.49 | 1.49 | -3.87% | 1,205,748 |
| Sep 26, 2025 | 1.52 | 1.59 | 1.49 | 1.55 | 1.55 | 4.03% | 898,828 |
| Sep 25, 2025 | 1.50 | 1.56 | 1.49 | 1.49 | 1.49 | -1.97% | 526,438 |
| Sep 24, 2025 | 1.50 | 1.65 | 1.50 | 1.52 | 1.52 | 1.33% | 1,477,400 |
| 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 |
Page 1 of 70