Zentalis Pharmaceuticals ... (ZNTL)
1.92
-0.15 (-7.25%)
At close: Mar 03, 2025, 3:59 PM
1.92
0.00%
After-hours: Mar 03, 2025, 04:00 PM EST
ZNTL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.00 | 2.09 | 1.91 | 2.07 | 0.05 | 2.48% | 894,180 |
| Feb 27, 2025 | 2.10 | 2.20 | 2.00 | 2.02 | -0.13 | -6.05% | 509,200 |
| Feb 26, 2025 | 2.12 | 2.27 | 2.08 | 2.15 | 0.03 | 1.42% | 962,400 |
| Feb 25, 2025 | 2.29 | 2.29 | 2.03 | 2.12 | -0.11 | -4.93% | 1,020,647 |
| Feb 24, 2025 | 2.32 | 2.40 | 2.22 | 2.23 | -0.09 | -3.88% | 1,981,000 |
| Feb 21, 2025 | 2.54 | 2.59 | 2.19 | 2.32 | -0.15 | -6.07% | 1,020,073 |
| Feb 20, 2025 | 2.51 | 2.64 | 2.39 | 2.47 | -0.06 | -2.37% | 1,254,708 |
| Feb 19, 2025 | 2.49 | 2.64 | 2.42 | 2.53 | 0.05 | 2.02% | 1,026,700 |
| Feb 18, 2025 | 2.43 | 2.58 | 2.37 | 2.48 | 0.05 | 2.06% | 775,940 |
| Feb 14, 2025 | 2.48 | 2.58 | 2.39 | 2.43 | 0.00 | 0.00% | 849,142 |
| Feb 13, 2025 | 2.27 | 2.44 | 2.20 | 2.43 | 0.27 | 12.50% | 1,569,657 |
| Feb 12, 2025 | 2.02 | 2.20 | 2.00 | 2.16 | 0.08 | 3.85% | 940,218 |
| Feb 11, 2025 | 2.00 | 2.09 | 1.95 | 2.08 | 0.02 | 0.97% | 1,282,795 |
| Feb 10, 2025 | 1.95 | 2.23 | 1.88 | 2.06 | 0.14 | 7.29% | 1,759,200 |
| Feb 7, 2025 | 2.17 | 2.25 | 1.91 | 1.92 | -0.24 | -11.11% | 1,639,100 |
| Feb 6, 2025 | 2.14 | 2.36 | 2.08 | 2.16 | 0.02 | 0.93% | 3,285,100 |
| Feb 5, 2025 | 1.78 | 2.19 | 1.76 | 2.14 | 0.51 | 31.29% | 4,859,838 |
| Feb 4, 2025 | 1.66 | 1.71 | 1.61 | 1.63 | -0.05 | -2.98% | 2,005,048 |
| Feb 3, 2025 | 1.70 | 1.83 | 1.62 | 1.68 | -0.06 | -3.45% | 2,211,000 |
| Jan 31, 2025 | 1.70 | 1.79 | 1.69 | 1.74 | 0.08 | 4.82% | 3,145,900 |
| Jan 30, 2025 | 1.91 | 1.94 | 1.66 | 1.66 | -0.23 | -12.17% | 3,660,400 |
| Jan 29, 2025 | 1.77 | 2.37 | 1.76 | 1.89 | -0.51 | -21.25% | 12,472,223 |
| Jan 28, 2025 | 2.36 | 2.52 | 2.27 | 2.40 | 0.00 | 0.00% | 3,253,714 |
| Jan 27, 2025 | 2.22 | 2.45 | 2.21 | 2.40 | 0.18 | 8.11% | 4,045,600 |
| Jan 24, 2025 | 2.27 | 2.41 | 2.21 | 2.22 | -0.08 | -3.48% | 2,476,400 |
| Jan 23, 2025 | 2.25 | 2.36 | 2.13 | 2.30 | 0.04 | 1.77% | 2,368,917 |
| Jan 22, 2025 | 2.25 | 2.40 | 2.23 | 2.26 | 0.01 | 0.44% | 2,895,622 |
| Jan 21, 2025 | 2.26 | 2.39 | 2.19 | 2.25 | 0.01 | 0.45% | 3,066,108 |
| Jan 17, 2025 | 2.40 | 2.40 | 2.16 | 2.24 | -0.15 | -6.28% | 3,170,743 |
| Jan 16, 2025 | 2.92 | 2.93 | 2.34 | 2.39 | -0.46 | -16.14% | 3,443,000 |
| Jan 15, 2025 | 2.77 | 2.89 | 2.71 | 2.85 | 0.20 | 7.55% | 1,539,713 |
| Jan 14, 2025 | 2.60 | 2.67 | 2.41 | 2.65 | 0.09 | 3.52% | 1,336,059 |
| Jan 13, 2025 | 2.69 | 2.74 | 2.46 | 2.56 | -0.19 | -6.91% | 2,127,600 |
| Jan 10, 2025 | 3.05 | 3.06 | 2.74 | 2.75 | -0.03 | -1.08% | 2,544,514 |
| Jan 8, 2025 | 3.01 | 3.02 | 2.75 | 2.78 | -0.21 | -7.02% | 1,605,625 |
| Jan 7, 2025 | 3.13 | 3.19 | 2.95 | 2.99 | -0.14 | -4.47% | 1,296,125 |
| Jan 6, 2025 | 3.24 | 3.32 | 3.05 | 3.13 | -0.11 | -3.40% | 1,384,135 |
| Jan 3, 2025 | 3.01 | 3.33 | 3.01 | 3.24 | 0.24 | 8.00% | 1,591,800 |
| Jan 2, 2025 | 3.10 | 3.20 | 2.89 | 3.00 | -0.03 | -0.99% | 1,025,022 |
| Dec 31, 2024 | 2.99 | 3.08 | 2.85 | 3.03 | 0.11 | 3.77% | 2,463,326 |
| Dec 30, 2024 | 3.00 | 3.07 | 2.89 | 2.92 | -0.14 | -4.58% | 1,561,300 |
| Dec 27, 2024 | 3.13 | 3.28 | 3.03 | 3.06 | -0.13 | -4.08% | 745,800 |
| Dec 26, 2024 | 3.26 | 3.32 | 3.18 | 3.19 | -0.03 | -0.93% | 684,300 |
| Dec 24, 2024 | 3.21 | 3.26 | 3.14 | 3.22 | 0.04 | 1.26% | 421,100 |
| Dec 23, 2024 | 3.13 | 3.27 | 2.98 | 3.18 | 0.18 | 6.00% | 983,600 |
| Dec 20, 2024 | 2.90 | 3.10 | 2.89 | 3.00 | 0.07 | 2.39% | 1,854,042 |
| Dec 19, 2024 | 2.93 | 3.01 | 2.80 | 2.93 | 0.01 | 0.34% | 975,232 |
| Dec 18, 2024 | 3.17 | 3.22 | 2.81 | 2.92 | -0.21 | -6.71% | 1,473,713 |
| Dec 17, 2024 | 3.07 | 3.25 | 3.05 | 3.13 | 0.03 | 0.97% | 1,967,902 |
| Dec 16, 2024 | 3.11 | 3.25 | 3.08 | 3.10 | 0.01 | 0.32% | 1,726,700 |