Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentalis Pharmaceuticals, Inc. - common stock (NQ: ZNTL )

3.000 +0.070 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.900 3.100 2.890 3.000 1,854,042 +0.04(+1.52%)
Dec 19, 2024 2.930 3.010 2.795 2.955 702,880 +0.04(+1.37%)
Dec 18, 2024 3.170 3.220 2.810 2.915 1,473,703 -0.21(-6.87%)
Dec 17, 2024 3.070 3.250 3.050 3.130 1,967,900 +0.03(+0.97%)
Dec 16, 2024 3.110 3.250 3.075 3.100 1,726,676 +0.01(+0.32%)
Dec 13, 2024 3.200 3.200 3.010 3.090 908,534 -0.04(-1.28%)
Dec 12, 2024 3.430 3.530 3.120 3.130 900,366 -0.37(-10.57%)
Dec 11, 2024 3.660 3.720 3.450 3.500 761,621 -0.11(-3.05%)
Dec 10, 2024 3.910 3.945 3.590 3.610 779,691 -0.28(-7.20%)
Dec 09, 2024 3.530 4.000 3.530 3.890 1,329,652 +0.39(+11.14%)
Dec 06, 2024 3.370 3.570 3.360 3.500 924,974 +0.16(+4.79%)
Dec 05, 2024 3.320 3.470 3.280 3.340 847,924 -0.05(-1.47%)
Dec 04, 2024 3.310 3.450 3.255 3.390 770,977 +0.03(+0.89%)
Dec 03, 2024 3.620 3.630 3.290 3.360 1,177,310 -0.30(-8.20%)
Dec 02, 2024 3.710 3.905 3.610 3.660 1,081,834 +0.05(+1.39%)
Nov 29, 2024 3.690 3.730 3.610 3.610 423,855 -0.02(-0.55%)
Nov 27, 2024 3.560 3.700 3.540 3.630 548,192 +0.15(+4.31%)
Nov 26, 2024 3.470 3.550 3.380 3.480 535,657 -0.02(-0.57%)
Nov 25, 2024 3.330 3.600 3.280 3.500 869,840 +0.27(+8.36%)
Nov 22, 2024 3.200 3.420 3.080 3.230 1,171,471 +0.05(+1.57%)
Nov 21, 2024 3.120 3.250 2.990 3.180 1,088,541 +0.05(+1.60%)
Nov 20, 2024 3.010 3.200 2.900 3.130 1,244,461 +0.14(+4.68%)
Nov 19, 2024 3.060 3.065 2.913 2.990 1,179,117 -0.06(-1.97%)
Nov 18, 2024 3.480 3.480 3.000 3.050 1,470,923 -0.42(-12.10%)
Nov 15, 2024 3.990 4.000 3.360 3.470 1,832,087 -0.48(-12.15%)
Nov 14, 2024 3.970 4.160 3.900 3.950 1,348,947 +0.03(+0.77%)
Nov 13, 2024 4.080 4.440 3.891 3.920 2,225,406 +0.21(+5.66%)
Nov 12, 2024 4.000 4.140 3.650 3.710 898,431 -0.32(-7.94%)
Nov 11, 2024 4.010 4.145 3.885 4.030 1,402,342 +0.07(+1.77%)
Nov 08, 2024 3.850 4.050 3.760 3.960 1,461,395 +0.15(+3.94%)
Nov 07, 2024 3.870 4.120 3.770 3.810 1,330,058 -0.03(-0.78%)
Nov 06, 2024 3.870 4.165 3.650 3.840 1,332,582 +0.06(+1.59%)
Nov 05, 2024 3.620 3.800 3.460 3.780 1,293,477 +0.05(+1.34%)
Nov 04, 2024 3.250 4.070 3.191 3.730 2,852,540 +0.41(+12.35%)
Nov 01, 2024 2.740 3.340 2.710 3.320 2,861,255 +0.59(+21.61%)
Oct 31, 2024 2.670 2.930 2.660 2.730 2,803,856 +0.03(+1.11%)
Oct 30, 2024 2.800 2.855 2.665 2.700 1,616,040 -0.14(-4.93%)
Oct 29, 2024 2.830 2.920 2.745 2.840 2,098,745 +0.01(+0.35%)
Oct 28, 2024 2.850 3.020 2.820 2.830 773,474 +0.00(+0.00%)
Oct 25, 2024 3.100 3.100 2.820 2.830 1,255,039 -0.27(-8.71%)
Oct 24, 2024 3.310 3.390 3.070 3.100 985,580 -0.22(-6.63%)
Oct 23, 2024 3.090 3.375 3.035 3.320 1,259,860 +0.20(+6.41%)
Oct 22, 2024 3.170 3.220 3.065 3.120 588,884 -0.08(-2.50%)
Oct 21, 2024 3.150 3.230 3.025 3.200 1,235,399 +0.06(+1.91%)
Oct 18, 2024 2.990 3.150 2.961 3.140 1,700,475 +0.14(+4.67%)
Oct 17, 2024 2.990 3.020 2.920 3.000 871,418 +0.02(+0.67%)
Oct 16, 2024 2.960 3.040 2.930 2.980 1,342,225 +0.04(+1.36%)
Oct 15, 2024 2.950 3.060 2.894 2.940 1,076,647 -0.02(-0.68%)
Oct 14, 2024 2.970 3.035 2.940 2.960 1,523,174 -0.03(-1.00%)
Oct 11, 2024 2.940 3.100 2.920 2.990 1,121,676 +0.05(+1.70%)
Oct 10, 2024 2.930 3.000 2.890 2.940 846,499 -0.07(-2.33%)
Oct 09, 2024 3.030 3.080 2.940 3.010 1,229,070 -0.03(-0.99%)
Oct 08, 2024 3.090 3.150 3.020 3.040 1,571,768 -0.07(-2.25%)
Oct 07, 2024 3.230 3.260 3.070 3.110 720,666 -0.26(-7.72%)
Oct 04, 2024 3.240 3.490 3.090 3.370 1,217,713 +0.17(+5.31%)
Oct 03, 2024 3.300 3.340 3.160 3.200 2,007,459 -0.15(-4.48%)
Oct 02, 2024 3.540 3.550 3.350 3.350 824,907 -0.22(-6.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.