Skip to main content

Zentalis Pharmaceuticals Inc (NQ: ZNTL )

3.320 +0.590 (+21.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,217,703 +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%)
Oct 01, 2024 3.650 3.670 3.420 3.570 1,474,691 -0.11(-2.99%)
Sep 30, 2024 3.710 3.780 3.600 3.680 698,071 -0.07(-1.87%)
Sep 27, 2024 3.760 3.950 3.730 3.750 911,301 +0.06(+1.63%)
Sep 26, 2024 3.860 3.860 3.640 3.690 1,150,547 -0.07(-1.86%)
Sep 25, 2024 4.010 4.010 3.760 3.760 1,447,223 -0.26(-6.47%)
Sep 24, 2024 4.120 4.140 3.850 4.020 1,344,111 -0.04(-0.99%)
Sep 23, 2024 4.170 4.190 3.995 4.060 1,389,397 -0.16(-3.79%)
Sep 20, 2024 4.300 4.350 4.025 4.220 4,838,883 -0.14(-3.21%)
Sep 19, 2024 4.320 4.460 4.210 4.360 2,030,952 +0.20(+4.81%)
Sep 18, 2024 4.100 4.350 4.000 4.160 2,492,252 +0.06(+1.46%)
Sep 17, 2024 3.750 4.390 3.750 4.100 7,321,540 +0.42(+11.41%)
Sep 16, 2024 4.960 5.440 3.650 3.680 44,598,568 +0.44(+13.58%)
Sep 13, 2024 3.180 3.410 3.165 3.240 655,051 +0.09(+2.86%)
Sep 12, 2024 3.270 3.270 3.130 3.150 412,278 -0.10(-3.08%)
Sep 11, 2024 3.240 3.250 3.145 3.250 410,873 -0.02(-0.61%)
Sep 10, 2024 3.030 3.280 3.000 3.270 707,054 +0.24(+7.92%)
Sep 09, 2024 2.970 3.160 2.970 3.030 965,495 +0.07(+2.36%)
Sep 06, 2024 3.250 3.320 2.950 2.960 748,208 -0.28(-8.64%)
Sep 05, 2024 3.250 3.295 3.160 3.240 482,867 -0.01(-0.31%)
Sep 04, 2024 3.200 3.320 3.120 3.250 471,915 +0.02(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.