Zentalis Pharmaceuticals ... (ZNTL)
1.22
-0.06 (-5.06%)
At close: Apr 04, 2025, 11:49 AM
Zentalis Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.26 | 1.30 | 1.21 | 1.29 | -0.07 | -5.15% | 639,978 |
| Apr 2, 2025 | 1.34 | 1.41 | 1.34 | 1.36 | -0.03 | -2.16% | 659,333 |
| Apr 1, 2025 | 1.57 | 1.57 | 1.36 | 1.39 | -0.20 | -12.58% | 1,056,500 |
| Mar 31, 2025 | 1.76 | 1.76 | 1.58 | 1.59 | -0.22 | -12.15% | 968,100 |
| Mar 28, 2025 | 1.75 | 1.81 | 1.68 | 1.81 | 0.02 | 1.12% | 938,800 |
| Mar 27, 2025 | 1.86 | 2.02 | 1.74 | 1.79 | 0.03 | 1.70% | 1,010,820 |
| Mar 26, 2025 | 1.85 | 1.88 | 1.74 | 1.76 | -0.11 | -5.88% | 496,938 |
| Mar 25, 2025 | 1.98 | 1.99 | 1.80 | 1.87 | -0.11 | -5.56% | 999,327 |
| Mar 24, 2025 | 1.92 | 2.00 | 1.87 | 1.98 | 0.07 | 3.66% | 916,364 |
| Mar 21, 2025 | 1.80 | 1.92 | 1.78 | 1.91 | 0.09 | 4.95% | 1,667,700 |
| Mar 20, 2025 | 1.80 | 1.86 | 1.78 | 1.82 | 0.03 | 1.68% | 463,000 |
| Mar 19, 2025 | 1.80 | 1.83 | 1.76 | 1.79 | 0.02 | 1.13% | 440,600 |
| Mar 18, 2025 | 1.84 | 1.84 | 1.70 | 1.77 | -0.12 | -6.35% | 829,100 |
| Mar 17, 2025 | 1.82 | 1.94 | 1.80 | 1.89 | 0.12 | 6.78% | 1,083,521 |
| Mar 14, 2025 | 1.86 | 1.88 | 1.76 | 1.77 | -0.04 | -2.21% | 641,720 |
| Mar 13, 2025 | 1.95 | 1.96 | 1.76 | 1.81 | -0.14 | -7.18% | 552,347 |
| Mar 12, 2025 | 1.90 | 1.98 | 1.83 | 1.95 | 0.11 | 5.98% | 771,017 |
| Mar 11, 2025 | 1.82 | 1.86 | 1.70 | 1.84 | 0.05 | 2.79% | 770,700 |
| Mar 10, 2025 | 1.82 | 1.85 | 1.71 | 1.79 | -0.03 | -1.65% | 1,400,800 |
| Mar 7, 2025 | 1.93 | 1.98 | 1.81 | 1.82 | -0.11 | -5.70% | 430,715 |
| Mar 6, 2025 | 1.87 | 2.01 | 1.85 | 1.93 | 0.00 | 0.00% | 953,200 |
| Mar 5, 2025 | 1.90 | 1.95 | 1.79 | 1.93 | 0.06 | 3.21% | 1,221,300 |
| Mar 4, 2025 | 1.92 | 1.99 | 1.85 | 1.87 | -0.05 | -2.60% | 1,285,700 |
| Mar 3, 2025 | 2.09 | 2.13 | 1.88 | 1.92 | -0.15 | -7.25% | 574,108 |
| Feb 28, 2025 | 2.00 | 2.09 | 1.91 | 2.07 | 0.05 | 2.48% | 894,200 |
| 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 |