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 )

2.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.480 2.575 2.390 2.430 849,142 +0.00(+0.00%)
Feb 13, 2025 2.270 2.435 2.200 2.430 1,569,267 +0.27(+12.50%)
Feb 12, 2025 2.020 2.200 2.000 2.160 938,728 +0.08(+3.85%)
Feb 11, 2025 2.000 2.085 1.951 2.080 1,282,725 +0.02(+0.97%)
Feb 10, 2025 1.950 2.225 1.875 2.060 1,757,005 +0.14(+7.29%)
Feb 07, 2025 2.170 2.250 1.910 1.920 1,639,076 -0.24(-11.11%)
Feb 06, 2025 2.140 2.355 2.080 2.160 3,278,456 +0.02(+0.93%)
Feb 05, 2025 1.780 2.190 1.760 2.140 4,843,340 +0.51(+31.29%)
Feb 04, 2025 1.660 1.709 1.610 1.630 1,986,884 -0.05(-2.98%)
Feb 03, 2025 1.700 1.830 1.620 1.680 2,210,967 -0.06(-3.45%)
Jan 31, 2025 1.700 1.790 1.690 1.740 3,145,871 +0.08(+4.82%)
Jan 30, 2025 1.910 1.940 1.660 1.660 3,657,170 -0.23(-12.17%)
Jan 29, 2025 1.770 2.370 1.760 1.890 12,449,018 -0.51(-21.25%)
Jan 28, 2025 2.360 2.520 2.270 2.400 3,239,096 +0.00(+0.00%)
Jan 27, 2025 2.220 2.450 2.210 2.400 4,043,891 +0.18(+8.11%)
Jan 24, 2025 2.270 2.410 2.209 2.220 2,476,378 -0.08(-3.48%)
Jan 23, 2025 2.250 2.360 2.130 2.300 2,367,857 +0.04(+1.77%)
Jan 22, 2025 2.250 2.400 2.230 2.260 2,892,904 +0.01(+0.44%)
Jan 21, 2025 2.260 2.390 2.190 2.250 3,065,551 +0.01(+0.45%)
Jan 17, 2025 2.400 2.405 2.160 2.240 3,170,744 -0.15(-6.28%)
Jan 16, 2025 2.920 2.930 2.340 2.390 3,440,758 -0.46(-16.14%)
Jan 15, 2025 2.770 2.890 2.710 2.850 1,539,433 +0.21(+7.75%)
Jan 14, 2025 2.600 2.670 2.410 2.645 1,336,047 +0.08(+3.32%)
Jan 13, 2025 2.690 2.739 2.460 2.560 2,123,657 -0.19(-6.91%)
Jan 10, 2025 3.050 3.060 2.740 2.750 2,544,514 -0.03(-1.08%)
Jan 08, 2025 3.010 3.020 2.750 2.780 1,605,625 -0.21(-7.02%)
Jan 07, 2025 3.130 3.190 2.950 2.990 1,296,125 -0.14(-4.47%)
Jan 06, 2025 3.240 3.315 3.045 3.130 1,383,895 -0.11(-3.40%)
Jan 03, 2025 3.010 3.330 3.010 3.240 1,591,797 +0.24(+8.00%)
Jan 02, 2025 3.100 3.200 2.890 3.000 1,024,628 -0.03(-0.99%)
Dec 31, 2024 3.030 0 +0.11(+3.77%)
Dec 30, 2024 3.000 3.070 2.890 2.920 1,541,478 -0.14(-4.58%)
Dec 27, 2024 3.130 3.280 3.030 3.060 745,783 -0.13(-4.08%)
Dec 26, 2024 3.260 3.320 3.180 3.190 684,280 -0.03(-0.93%)
Dec 24, 2024 3.210 3.260 3.135 3.220 421,099 +0.04(+1.26%)
Dec 23, 2024 3.130 3.270 2.980 3.180 983,567 +0.18(+6.00%)
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%)
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.