Zentalis Pharmaceuticals ... (ZNTL)
NASDAQ: ZNTL
· Real-Time Price · USD
1.75
-0.02 (-1.13%)
At close: Sep 05, 2025, 3:59 PM
1.77
1.14%
After-hours: Sep 05, 2025, 04:15 PM EDT
ZNTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.71 | 1.79 | 1.60 | 1.77 | 1.77 | 3.51% | 1,050,340 |
| 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 |
| Aug 26, 2025 | 1.83 | 1.95 | 1.78 | 1.85 | 1.85 | 1.65% | 663,100 |
| Aug 25, 2025 | 1.98 | 1.98 | 1.81 | 1.82 | 1.82 | -8.54% | 977,364 |
| Aug 22, 2025 | 1.87 | 2.05 | 1.84 | 1.99 | 1.99 | 6.42% | 1,093,858 |
| Aug 21, 2025 | 1.60 | 1.94 | 1.58 | 1.87 | 1.87 | 14.02% | 2,620,000 |
| Aug 20, 2025 | 1.60 | 1.66 | 1.58 | 1.64 | 1.64 | 3.14% | 659,456 |
| Aug 19, 2025 | 1.61 | 1.66 | 1.55 | 1.59 | 1.59 | -3.05% | 821,251 |
| Aug 18, 2025 | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | 3.14% | 1,089,139 |
| Aug 15, 2025 | 1.50 | 1.70 | 1.50 | 1.59 | 1.59 | 7.43% | 1,483,909 |
| Aug 14, 2025 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -0.67% | 708,245 |
| Aug 13, 2025 | 1.43 | 1.52 | 1.42 | 1.49 | 1.49 | 5.67% | 630,692 |
| Aug 12, 2025 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | 0.71% | 589,212 |
| Aug 11, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -2.78% | 519,502 |
| Aug 8, 2025 | 1.46 | 1.55 | 1.42 | 1.44 | 1.44 | -0.69% | 497,237 |
| Aug 7, 2025 | 1.39 | 1.50 | 1.37 | 1.45 | 1.45 | 5.07% | 1,138,800 |