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 )

2.940 -0.090 (-2.97%)
Streaming Delayed Price Updated: 2:26 PM EST, Jan 2, 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 (%)
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 +0.05(+1.69%)
Dec 19, 2024 2.930 3.010 2.795 2.950 637,724 +0.04(+1.20%)
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%)
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.