Zentalis Pharmaceuticals, Inc. (ZNTL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

24.04

+0.54

(+2.30%)

As of 10:25AM EST. Market open.

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	23.65	24.40	23.65	24.04	24.04	45,059
Jan 30, 2023	23.31	23.85	22.84	23.50	23.50	493,300
Jan 27, 2023	22.99	23.99	22.99	23.54	23.54	182,700
Jan 26, 2023	23.46	23.72	22.43	22.97	22.97	238,500
Jan 25, 2023	23.24	23.38	22.11	23.17	23.17	624,700
Jan 24, 2023	22.77	23.64	22.18	23.45	23.45	263,000
Jan 23, 2023	23.83	23.93	22.98	22.99	22.99	367,000
Jan 20, 2023	23.63	23.86	22.67	23.75	23.75	409,400
Jan 19, 2023	24.02	25.02	22.50	23.17	23.17	403,800
Jan 18, 2023	24.51	25.21	23.80	24.26	24.26	478,600
Jan 17, 2023	24.88	25.03	23.74	24.35	24.35	501,200
Jan 13, 2023	23.52	25.68	23.52	24.94	24.94	881,800
Jan 12, 2023	21.23	23.85	20.88	23.81	23.81	1,059,100
Jan 11, 2023	20.12	21.20	19.98	21.12	21.12	567,700
Jan 10, 2023	18.41	20.18	18.41	20.17	20.17	834,300
Jan 09, 2023	21.26	21.26	18.10	18.53	18.53	886,900
Jan 06, 2023	21.26	21.91	20.76	21.21	21.21	611,700
Jan 05, 2023	20.87	21.50	20.41	21.27	21.27	960,800
Jan 04, 2023	20.95	21.08	19.40	21.04	21.04	793,900
Jan 03, 2023	20.33	21.22	20.18	20.65	20.65	761,900
Dec 30, 2022	18.21	20.17	18.15	20.14	20.14	623,200
Dec 29, 2022	18.32	19.50	18.07	18.40	18.40	1,157,100
Dec 28, 2022	18.01	18.50	17.97	18.11	18.11	420,200
Dec 27, 2022	18.18	18.63	17.90	18.07	18.07	387,600
Dec 23, 2022	18.83	19.20	17.98	18.28	18.28	383,100
Dec 22, 2022	18.73	19.03	18.37	18.87	18.87	298,200
Dec 21, 2022	18.99	19.66	18.85	18.99	18.99	385,200
Dec 20, 2022	18.20	19.32	18.20	18.99	18.99	329,500
Dec 19, 2022	19.80	20.45	17.85	18.60	18.60	504,300
Dec 16, 2022	19.02	20.13	19.02	19.81	19.81	777,100
Dec 15, 2022	19.78	20.05	19.20	19.38	19.38	502,900
Dec 14, 2022	19.83	20.97	19.72	19.98	19.98	388,800
Dec 13, 2022	20.91	20.91	19.83	19.99	19.99	371,900
Dec 12, 2022	19.40	20.22	19.40	20.01	20.01	402,600
Dec 09, 2022	19.64	19.78	19.22	19.46	19.46	511,300
Dec 08, 2022	19.48	20.33	19.00	19.75	19.75	221,600
Dec 07, 2022	19.43	19.91	19.15	19.35	19.35	222,500
Dec 06, 2022	20.24	20.24	19.06	19.43	19.43	418,800
Dec 05, 2022	21.59	22.18	19.63	20.15	20.15	744,800
Dec 02, 2022	20.81	22.24	20.38	21.89	21.89	561,200
Dec 01, 2022	22.05	22.50	21.06	21.09	21.09	578,400
Nov 30, 2022	21.10	22.24	20.99	22.12	22.12	683,000
Nov 29, 2022	20.70	21.09	20.49	20.87	20.87	369,100
Nov 28, 2022	21.49	21.81	20.49	20.65	20.65	448,600
Nov 25, 2022	21.01	21.73	21.01	21.63	21.63	88,200
Nov 23, 2022	21.44	21.75	20.78	21.20	21.20	216,500
Nov 22, 2022	21.27	21.50	20.86	21.48	21.48	278,600
Nov 21, 2022	22.07	22.28	20.85	21.12	21.12	378,400
Nov 18, 2022	21.75	22.86	21.55	22.20	22.20	298,900
Nov 17, 2022	20.86	21.54	20.49	21.11	21.11	472,300
Nov 16, 2022	22.72	23.40	21.24	21.58	21.58	417,100
Nov 15, 2022	23.42	23.95	22.15	22.94	22.94	721,600
Nov 14, 2022	21.74	23.67	21.37	22.56	22.56	2,666,000
Nov 11, 2022	20.11	21.84	19.74	21.76	21.76	666,400
Nov 10, 2022	19.49	20.96	17.37	20.25	20.25	1,348,400
Nov 09, 2022	23.00	23.33	18.28	18.39	18.39	1,314,800
Nov 08, 2022	23.65	23.96	23.16	23.57	23.57	392,100
Nov 07, 2022	24.43	24.56	23.16	23.55	23.55	381,600
Nov 04, 2022	24.69	25.23	23.85	24.39	24.39	355,900
Nov 03, 2022	24.47	24.58	23.72	24.23	24.23	305,400
Nov 02, 2022	25.44	26.15	24.47	24.50	24.50	468,800
Nov 01, 2022	25.50	25.93	24.74	25.60	25.60	375,900
Oct 31, 2022	25.16	25.66	24.78	25.09	25.09	423,400
Oct 28, 2022	23.91	25.40	23.68	25.21	25.21	390,600
Oct 27, 2022	24.50	25.28	23.55	23.80	23.80	292,000
Oct 26, 2022	22.69	25.11	22.67	24.18	24.18	420,600
Oct 25, 2022	22.04	23.35	22.04	22.77	22.77	397,400
Oct 24, 2022	22.43	22.43	21.20	21.90	21.90	271,100
Oct 21, 2022	21.79	22.46	20.95	22.33	22.33	394,800
Oct 20, 2022	22.61	23.09	21.45	21.53	21.53	342,200
Oct 19, 2022	23.46	23.62	22.22	22.48	22.48	548,600
Oct 18, 2022	24.05	24.21	23.27	23.69	23.69	353,100
Oct 17, 2022	23.52	23.96	23.03	23.74	23.74	452,800
Oct 14, 2022	23.46	23.81	22.84	23.07	23.07	458,800
Oct 13, 2022	21.78	23.17	21.24	23.11	23.11	420,800
Oct 12, 2022	22.54	22.66	21.85	22.36	22.36	424,000
Oct 11, 2022	21.50	23.21	21.17	22.45	22.45	457,800
Oct 10, 2022	21.47	21.66	21.01	21.50	21.50	577,200
Oct 07, 2022	21.88	22.12	21.42	21.58	21.58	909,100
Oct 06, 2022	22.92	23.11	22.19	22.38	22.38	305,300
Oct 05, 2022	21.94	23.27	21.37	22.95	22.95	600,800
Oct 04, 2022	22.36	23.12	21.73	22.20	22.20	629,100
Oct 03, 2022	22.26	22.88	21.50	22.21	22.21	583,100
Sep 30, 2022	21.50	22.77	21.36	21.66	21.66	605,800
Sep 29, 2022	21.43	21.77	20.23	21.48	21.48	628,600
Sep 28, 2022	21.58	22.63	21.51	21.85	21.85	674,600
Sep 27, 2022	20.79	22.00	20.50	21.08	21.08	588,400
Sep 26, 2022	20.83	21.67	20.18	20.23	20.23	485,800
Sep 23, 2022	20.50	20.92	19.94	20.71	20.71	577,100
Sep 22, 2022	21.62	21.71	20.51	20.76	20.76	536,000
Sep 21, 2022	22.72	23.05	21.80	21.86	21.86	558,200
Sep 20, 2022	22.72	23.19	21.96	22.50	22.50	386,000
Sep 19, 2022	23.47	23.59	22.42	22.92	22.92	527,300
Sep 16, 2022	24.94	25.20	23.79	23.86	23.86	1,735,900
Sep 15, 2022	24.48	25.98	24.39	25.38	25.38	638,500
Sep 14, 2022	26.18	26.18	23.51	24.72	24.72	1,483,600
Sep 13, 2022	29.85	29.99	26.07	26.45	26.45	1,233,100
Sep 12, 2022	29.73	31.49	29.61	31.18	31.18	852,900
Sep 09, 2022	28.47	29.80	27.24	29.73	29.73	582,200
Sep 08, 2022	27.55	29.16	27.55	28.27	28.27	663,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,030.82+13.05(+0.32%)

Dow 3033,737.78+20.69(+0.06%)

Nasdaq11,457.41+63.59(+0.56%)

Russell 20001,897.15+11.43(+0.61%)

Crude Oil78.49+0.59(+0.76%)

Gold1,939.10-0.10(-0.01%)

Zentalis Pharmaceuticals, Inc. (ZNTL)

S&P 500
4,030.82
+13.05(+0.32%)

Dow 30
33,737.78
+20.69(+0.06%)

Nasdaq
11,457.41
+63.59(+0.56%)

Russell 2000
1,897.15
+11.43(+0.61%)

Crude Oil
78.49
+0.59(+0.76%)

Gold
1,939.10
-0.10(-0.01%)