Advertisement
Advertisement
U.S. Markets close in 5 hrs 33 mins
Advertisement
Advertisement
Advertisement
Advertisement

Zentalis Pharmaceuticals, Inc. (ZNTL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
24.04+0.54 (+2.30%)
As of 10:25AM EST. Market open.
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202323.6524.4023.6524.0424.0445,059
Jan 30, 202323.3123.8522.8423.5023.50493,300
Jan 27, 202322.9923.9922.9923.5423.54182,700
Jan 26, 202323.4623.7222.4322.9722.97238,500
Jan 25, 202323.2423.3822.1123.1723.17624,700
Jan 24, 202322.7723.6422.1823.4523.45263,000
Jan 23, 202323.8323.9322.9822.9922.99367,000
Jan 20, 202323.6323.8622.6723.7523.75409,400
Jan 19, 202324.0225.0222.5023.1723.17403,800
Jan 18, 202324.5125.2123.8024.2624.26478,600
Jan 17, 202324.8825.0323.7424.3524.35501,200
Jan 13, 202323.5225.6823.5224.9424.94881,800
Jan 12, 202321.2323.8520.8823.8123.811,059,100
Jan 11, 202320.1221.2019.9821.1221.12567,700
Jan 10, 202318.4120.1818.4120.1720.17834,300
Jan 09, 202321.2621.2618.1018.5318.53886,900
Jan 06, 202321.2621.9120.7621.2121.21611,700
Jan 05, 202320.8721.5020.4121.2721.27960,800
Jan 04, 202320.9521.0819.4021.0421.04793,900
Jan 03, 202320.3321.2220.1820.6520.65761,900
Dec 30, 202218.2120.1718.1520.1420.14623,200
Dec 29, 202218.3219.5018.0718.4018.401,157,100
Dec 28, 202218.0118.5017.9718.1118.11420,200
Dec 27, 202218.1818.6317.9018.0718.07387,600
Dec 23, 202218.8319.2017.9818.2818.28383,100
Dec 22, 202218.7319.0318.3718.8718.87298,200
Dec 21, 202218.9919.6618.8518.9918.99385,200
Dec 20, 202218.2019.3218.2018.9918.99329,500
Dec 19, 202219.8020.4517.8518.6018.60504,300
Dec 16, 202219.0220.1319.0219.8119.81777,100
Dec 15, 202219.7820.0519.2019.3819.38502,900
Dec 14, 202219.8320.9719.7219.9819.98388,800
Dec 13, 202220.9120.9119.8319.9919.99371,900
Dec 12, 202219.4020.2219.4020.0120.01402,600
Dec 09, 202219.6419.7819.2219.4619.46511,300
Dec 08, 202219.4820.3319.0019.7519.75221,600
Dec 07, 202219.4319.9119.1519.3519.35222,500
Dec 06, 202220.2420.2419.0619.4319.43418,800
Dec 05, 202221.5922.1819.6320.1520.15744,800
Dec 02, 202220.8122.2420.3821.8921.89561,200
Dec 01, 202222.0522.5021.0621.0921.09578,400
Nov 30, 202221.1022.2420.9922.1222.12683,000
Nov 29, 202220.7021.0920.4920.8720.87369,100
Nov 28, 202221.4921.8120.4920.6520.65448,600
Nov 25, 202221.0121.7321.0121.6321.6388,200
Nov 23, 202221.4421.7520.7821.2021.20216,500
Nov 22, 202221.2721.5020.8621.4821.48278,600
Nov 21, 202222.0722.2820.8521.1221.12378,400
Nov 18, 202221.7522.8621.5522.2022.20298,900
Nov 17, 202220.8621.5420.4921.1121.11472,300
Nov 16, 202222.7223.4021.2421.5821.58417,100
Nov 15, 202223.4223.9522.1522.9422.94721,600
Nov 14, 202221.7423.6721.3722.5622.562,666,000
Nov 11, 202220.1121.8419.7421.7621.76666,400
Nov 10, 202219.4920.9617.3720.2520.251,348,400
Nov 09, 202223.0023.3318.2818.3918.391,314,800
Nov 08, 202223.6523.9623.1623.5723.57392,100
Nov 07, 202224.4324.5623.1623.5523.55381,600
Nov 04, 202224.6925.2323.8524.3924.39355,900
Nov 03, 202224.4724.5823.7224.2324.23305,400
Nov 02, 202225.4426.1524.4724.5024.50468,800
Nov 01, 202225.5025.9324.7425.6025.60375,900
Oct 31, 202225.1625.6624.7825.0925.09423,400
Oct 28, 202223.9125.4023.6825.2125.21390,600
Oct 27, 202224.5025.2823.5523.8023.80292,000
Oct 26, 202222.6925.1122.6724.1824.18420,600
Oct 25, 202222.0423.3522.0422.7722.77397,400
Oct 24, 202222.4322.4321.2021.9021.90271,100
Oct 21, 202221.7922.4620.9522.3322.33394,800
Oct 20, 202222.6123.0921.4521.5321.53342,200
Oct 19, 202223.4623.6222.2222.4822.48548,600
Oct 18, 202224.0524.2123.2723.6923.69353,100
Oct 17, 202223.5223.9623.0323.7423.74452,800
Oct 14, 202223.4623.8122.8423.0723.07458,800
Oct 13, 202221.7823.1721.2423.1123.11420,800
Oct 12, 202222.5422.6621.8522.3622.36424,000
Oct 11, 202221.5023.2121.1722.4522.45457,800
Oct 10, 202221.4721.6621.0121.5021.50577,200
Oct 07, 202221.8822.1221.4221.5821.58909,100
Oct 06, 202222.9223.1122.1922.3822.38305,300
Oct 05, 202221.9423.2721.3722.9522.95600,800
Oct 04, 202222.3623.1221.7322.2022.20629,100
Oct 03, 202222.2622.8821.5022.2122.21583,100
Sep 30, 202221.5022.7721.3621.6621.66605,800
Sep 29, 202221.4321.7720.2321.4821.48628,600
Sep 28, 202221.5822.6321.5121.8521.85674,600
Sep 27, 202220.7922.0020.5021.0821.08588,400
Sep 26, 202220.8321.6720.1820.2320.23485,800
Sep 23, 202220.5020.9219.9420.7120.71577,100
Sep 22, 202221.6221.7120.5120.7620.76536,000
Sep 21, 202222.7223.0521.8021.8621.86558,200
Sep 20, 202222.7223.1921.9622.5022.50386,000
Sep 19, 202223.4723.5922.4222.9222.92527,300
Sep 16, 202224.9425.2023.7923.8623.861,735,900
Sep 15, 202224.4825.9824.3925.3825.38638,500
Sep 14, 202226.1826.1823.5124.7224.721,483,600
Sep 13, 202229.8529.9926.0726.4526.451,233,100
Sep 12, 202229.7331.4929.6131.1831.18852,900
Sep 09, 202228.4729.8027.2429.7329.73582,200
Sep 08, 202227.5529.1627.5528.2728.27663,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement