NasdaqGM - Delayed Quote USD

Zentalis Pharmaceuticals, Inc. (ZNTL)

11.77 -0.80 (-6.36%)
At close: April 24 at 4:00 PM EDT
11.77 0.00 (0.00%)
After hours: April 24 at 4:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 12.50 12.59 11.63 11.77 11.77 854,500
Apr 23, 2024 13.10 13.46 12.56 12.57 12.57 379,800
Apr 22, 2024 13.01 13.32 12.73 13.00 13.00 445,800
Apr 19, 2024 12.48 13.07 12.30 12.96 12.96 1,007,900
Apr 18, 2024 12.73 12.94 12.50 12.54 12.54 678,100
Apr 17, 2024 13.03 13.31 12.58 12.71 12.71 810,100
Apr 16, 2024 13.11 13.36 12.82 12.88 12.88 398,200
Apr 15, 2024 13.55 13.77 12.98 13.27 13.27 975,200
Apr 12, 2024 13.21 14.07 12.94 13.41 13.41 728,600
Apr 11, 2024 14.26 14.50 13.19 13.41 13.41 918,200
Apr 10, 2024 15.06 15.06 14.22 14.73 14.73 810,600
Apr 9, 2024 14.66 15.79 14.44 15.74 15.74 903,100
Apr 8, 2024 15.01 15.12 14.59 14.62 14.62 488,200
Apr 5, 2024 15.04 15.33 14.50 15.08 15.08 377,700
Apr 4, 2024 15.71 16.21 15.21 15.32 15.32 686,700
Apr 3, 2024 14.55 15.69 13.98 15.62 15.62 501,800
Apr 2, 2024 15.70 15.76 14.10 14.43 14.43 1,130,200
Apr 1, 2024 15.58 16.26 14.91 16.13 16.13 556,300
Mar 28, 2024 15.28 16.08 15.22 15.76 15.76 579,800
Mar 27, 2024 14.23 15.24 14.06 15.19 15.19 602,400
Mar 26, 2024 13.83 14.36 13.64 14.09 14.09 456,000
Mar 25, 2024 13.50 14.02 13.36 13.58 13.58 650,000
Mar 22, 2024 13.84 13.85 13.54 13.65 13.65 336,100
Mar 21, 2024 13.80 14.26 13.67 13.71 13.71 461,000
Mar 20, 2024 14.14 14.14 13.15 13.70 13.70 518,000
Mar 19, 2024 13.84 14.21 13.59 13.92 13.92 757,700
Mar 18, 2024 14.25 14.26 13.70 13.86 13.86 786,600
Mar 15, 2024 14.08 14.69 13.71 14.32 14.32 2,308,000
Mar 14, 2024 15.26 15.45 13.80 14.10 14.10 1,065,800
Mar 13, 2024 14.69 15.39 14.43 15.35 15.35 1,078,400
Mar 12, 2024 13.85 15.05 13.56 14.78 14.78 1,013,900
Mar 11, 2024 15.44 15.88 13.45 13.94 13.94 1,618,700
Mar 8, 2024 15.18 15.77 15.17 15.39 15.39 687,400
Mar 7, 2024 14.66 15.14 14.36 14.85 14.85 1,463,500
Mar 6, 2024 14.39 14.62 14.12 14.58 14.58 685,200
Mar 5, 2024 14.45 14.88 14.05 14.26 14.26 820,300
Mar 4, 2024 15.26 15.26 14.30 14.52 14.52 903,800
Mar 1, 2024 14.91 16.18 14.85 15.28 15.28 1,324,900
Feb 29, 2024 15.99 16.41 14.80 14.91 14.91 1,097,300
Feb 28, 2024 15.24 18.07 14.88 15.49 15.49 1,794,200
Feb 27, 2024 14.42 14.98 14.06 14.71 14.71 1,211,200
Feb 26, 2024 13.53 14.25 13.40 14.08 14.08 492,900
Feb 23, 2024 14.02 14.63 13.50 13.64 13.64 1,080,700
Feb 22, 2024 13.60 14.05 13.40 13.95 13.95 511,700
Feb 21, 2024 13.67 14.11 13.42 13.66 13.66 1,019,900
Feb 20, 2024 12.97 14.60 12.97 13.82 13.82 1,387,900
Feb 16, 2024 12.38 13.07 12.24 12.97 12.97 465,800
Feb 15, 2024 12.16 12.95 12.07 12.61 12.61 984,200
Feb 14, 2024 11.06 11.98 10.85 11.95 11.95 625,500
Feb 13, 2024 10.96 11.13 10.57 10.83 10.83 1,034,200
Feb 12, 2024 11.43 11.72 11.28 11.50 11.50 691,300
Feb 9, 2024 11.71 11.85 11.26 11.50 11.50 593,200
Feb 8, 2024 11.35 11.85 11.14 11.54 11.54 828,300
Feb 7, 2024 11.55 11.61 10.90 11.30 11.30 768,300
Feb 6, 2024 11.22 11.60 10.87 11.57 11.57 995,400
Feb 5, 2024 11.34 11.52 11.09 11.36 11.36 509,600
Feb 2, 2024 11.44 11.69 10.92 11.59 11.59 1,224,100
Feb 1, 2024 11.92 12.18 11.64 11.69 11.69 516,500
Jan 31, 2024 12.09 12.39 11.79 11.85 11.85 764,500
Jan 30, 2024 13.03 13.03 12.08 12.10 12.10 524,900
Jan 29, 2024 12.69 13.21 12.20 13.16 13.16 817,700
Jan 26, 2024 13.25 13.52 12.60 12.68 12.68 493,600
Jan 25, 2024 13.23 13.25 12.63 13.07 13.07 766,500
Jan 24, 2024 13.65 14.23 13.01 13.16 13.16 513,700
Jan 23, 2024 14.07 14.26 13.02 13.62 13.62 562,100
Jan 22, 2024 12.96 13.85 12.87 13.80 13.80 698,800
Jan 19, 2024 12.99 13.02 12.54 12.89 12.89 379,500
Jan 18, 2024 13.52 13.68 12.81 12.96 12.96 609,000
Jan 17, 2024 13.17 13.46 12.99 13.45 13.45 723,600
Jan 16, 2024 14.04 14.04 13.10 13.38 13.38 690,800
Jan 12, 2024 14.07 14.68 13.98 14.26 14.26 817,300
Jan 11, 2024 16.00 16.00 13.64 13.88 13.88 1,506,900
Jan 10, 2024 16.25 16.83 15.85 15.98 15.98 597,800
Jan 9, 2024 16.26 16.46 15.94 16.38 16.38 380,100
Jan 8, 2024 15.31 16.51 15.23 16.49 16.49 777,300
Jan 5, 2024 15.25 15.45 14.52 15.39 15.39 523,000
Jan 4, 2024 15.63 15.91 15.32 15.44 15.44 510,700
Jan 3, 2024 15.72 16.12 15.50 15.60 15.60 870,100
Jan 2, 2024 14.88 16.31 14.37 15.99 15.99 858,300
Dec 29, 2023 15.62 15.71 15.04 15.15 15.15 491,600
Dec 28, 2023 15.33 16.53 15.33 15.58 15.58 870,000
Dec 27, 2023 15.41 15.83 15.12 15.32 15.32 515,100
Dec 26, 2023 14.30 15.53 14.30 15.32 15.32 819,000
Dec 22, 2023 14.49 15.04 14.21 14.41 14.41 1,019,900
Dec 21, 2023 13.82 14.44 13.76 14.30 14.30 623,500
Dec 20, 2023 14.11 14.76 13.51 13.56 13.56 1,909,000
Dec 19, 2023 14.08 14.71 13.98 14.25 14.25 1,013,500
Dec 18, 2023 14.61 14.77 13.81 13.88 13.88 950,100
Dec 15, 2023 15.18 15.26 13.94 14.67 14.67 3,616,600
Dec 14, 2023 15.54 15.55 14.78 14.96 14.96 1,203,000
Dec 13, 2023 13.13 15.46 13.12 15.17 15.17 1,577,600
Dec 12, 2023 12.76 12.95 12.41 12.82 12.82 991,600
Dec 11, 2023 13.02 13.40 12.31 12.80 12.80 1,511,000
Dec 8, 2023 12.21 13.08 11.85 12.96 12.96 847,900
Dec 7, 2023 11.82 12.42 11.82 12.28 12.28 612,300
Dec 6, 2023 11.70 12.48 11.40 11.97 11.97 725,600
Dec 5, 2023 11.42 11.84 11.15 11.65 11.65 431,900
Dec 4, 2023 11.22 11.75 11.22 11.56 11.56 478,500
Dec 1, 2023 11.18 11.40 10.51 11.34 11.34 558,700
Nov 30, 2023 11.00 11.40 10.93 11.25 11.25 704,300
Nov 29, 2023 10.59 11.14 10.50 10.61 10.61 459,300
Nov 28, 2023 10.54 10.54 10.05 10.44 10.44 413,600
Nov 27, 2023 10.72 10.85 10.32 10.43 10.43 578,100
Nov 24, 2023 10.43 10.87 10.39 10.85 10.85 226,100
Nov 22, 2023 10.58 10.66 10.26 10.42 10.42 447,500
Nov 21, 2023 10.80 10.90 10.33 10.35 10.35 469,700
Nov 20, 2023 11.33 11.50 10.67 10.82 10.82 436,700
Nov 17, 2023 11.33 11.61 11.25 11.35 11.35 608,300
Nov 16, 2023 11.54 11.55 10.56 11.22 11.22 985,100
Nov 15, 2023 11.75 12.52 11.70 11.72 11.72 695,900
Nov 14, 2023 10.96 11.79 10.86 11.74 11.74 2,061,100
Nov 13, 2023 9.83 10.37 9.58 10.26 10.26 1,629,700
Nov 10, 2023 9.90 10.05 9.60 9.84 9.84 1,873,100
Nov 9, 2023 10.18 10.40 9.88 9.97 9.97 1,788,800
Nov 8, 2023 10.03 10.31 9.56 10.00 10.00 3,746,400
Nov 7, 2023 12.00 12.33 9.74 10.20 10.20 7,522,300
Nov 6, 2023 17.90 18.24 12.10 12.48 12.48 4,607,200
Nov 3, 2023 16.90 18.03 16.73 17.88 17.88 971,600
Nov 2, 2023 16.69 17.07 16.42 16.60 16.60 711,700
Nov 1, 2023 16.27 16.83 16.23 16.35 16.35 679,200
Oct 31, 2023 16.04 16.51 15.93 16.36 16.36 504,800
Oct 30, 2023 16.28 16.80 15.95 16.00 16.00 949,500
Oct 27, 2023 16.14 16.73 15.63 16.20 16.20 1,087,600
Oct 26, 2023 16.00 16.35 15.78 16.03 16.03 729,200
Oct 25, 2023 16.29 16.31 15.77 16.00 16.00 718,500
Oct 24, 2023 16.94 17.45 16.61 16.67 16.67 1,182,300
Oct 23, 2023 17.81 17.86 16.17 16.56 16.56 1,026,600
Oct 20, 2023 18.20 18.32 17.65 17.95 17.95 977,800
Oct 19, 2023 18.21 18.28 17.60 18.00 18.00 1,110,400
Oct 18, 2023 18.61 18.85 18.09 18.21 18.21 681,700
Oct 17, 2023 18.47 19.14 18.47 18.75 18.75 638,600
Oct 16, 2023 19.12 19.13 18.21 18.77 18.77 695,600
Oct 13, 2023 18.95 19.04 18.50 18.94 18.94 746,800
Oct 12, 2023 19.13 19.13 18.32 18.75 18.75 2,057,200
Oct 11, 2023 19.33 21.34 18.97 19.18 19.18 818,100
Oct 10, 2023 19.42 19.90 19.31 19.34 19.34 671,500
Oct 9, 2023 19.69 19.71 19.02 19.41 19.41 614,700
Oct 6, 2023 19.80 20.60 19.64 20.06 20.06 422,200
Oct 5, 2023 19.90 20.33 19.36 20.13 20.13 628,800
Oct 4, 2023 19.43 19.93 18.91 19.91 19.91 675,700
Oct 3, 2023 19.57 20.15 19.06 19.31 19.31 810,200
Oct 2, 2023 19.90 20.26 19.45 19.86 19.86 1,224,500
Sep 29, 2023 19.81 20.27 19.53 20.06 20.06 1,096,700
Sep 28, 2023 20.30 20.91 19.12 19.63 19.63 1,643,300
Sep 27, 2023 20.66 20.83 19.97 20.30 20.30 434,800
Sep 26, 2023 20.76 21.17 20.25 20.49 20.49 743,000
Sep 25, 2023 21.15 21.20 20.57 20.75 20.75 1,249,400
Sep 22, 2023 22.13 22.13 21.09 21.27 21.27 574,400
Sep 21, 2023 22.35 22.70 21.84 22.14 22.14 549,600
Sep 20, 2023 22.18 23.12 21.81 22.52 22.52 1,549,300
Sep 19, 2023 22.44 22.61 22.04 22.17 22.17 379,100
Sep 18, 2023 23.30 23.52 22.44 22.49 22.49 594,200
Sep 15, 2023 23.84 24.97 23.14 23.41 23.41 1,957,600
Sep 14, 2023 24.26 24.27 23.12 23.79 23.79 998,300
Sep 13, 2023 24.71 25.08 24.18 24.25 24.25 586,400
Sep 12, 2023 24.85 25.02 24.35 24.70 24.70 672,000
Sep 11, 2023 25.22 25.33 24.68 24.95 24.95 425,000
Sep 8, 2023 24.99 25.45 24.57 25.28 25.28 446,900
Sep 7, 2023 25.09 25.37 24.96 25.04 25.04 505,600
Sep 6, 2023 25.41 25.81 24.94 25.29 25.29 417,200
Sep 5, 2023 27.01 27.01 25.32 25.42 25.42 689,700
Sep 1, 2023 26.69 27.51 26.54 27.14 27.14 487,700
Aug 31, 2023 26.53 27.10 26.32 26.56 26.56 538,800
Aug 30, 2023 25.43 26.75 25.26 26.58 26.58 486,700
Aug 29, 2023 25.50 25.94 25.49 25.59 25.59 190,300
Aug 28, 2023 25.60 26.00 25.47 25.62 25.62 191,200
Aug 25, 2023 25.30 25.85 24.97 25.59 25.59 408,600
Aug 24, 2023 25.75 26.15 24.98 25.22 25.22 444,700
Aug 23, 2023 25.32 25.97 25.32 25.69 25.69 350,500
Aug 22, 2023 25.68 25.79 24.98 25.32 25.32 260,500
Aug 21, 2023 25.55 25.80 25.19 25.49 25.49 342,600
Aug 18, 2023 25.17 26.05 25.11 25.71 25.71 315,000
Aug 17, 2023 26.20 26.20 25.33 25.48 25.48 380,300
Aug 16, 2023 27.59 27.79 26.10 26.31 26.31 673,800
Aug 15, 2023 28.20 28.47 26.33 27.64 27.64 659,300
Aug 14, 2023 26.79 29.03 26.56 28.25 28.25 791,500
Aug 11, 2023 26.49 27.08 26.31 27.06 27.06 287,300
Aug 10, 2023 25.15 27.01 25.07 26.74 26.74 516,200
Aug 9, 2023 24.15 25.78 23.87 25.58 25.58 606,600
Aug 8, 2023 25.20 25.87 25.05 25.40 25.40 374,400
Aug 7, 2023 26.45 26.45 24.60 25.19 25.19 537,800
Aug 4, 2023 26.18 26.58 25.89 26.28 26.28 232,800
Aug 3, 2023 25.98 26.65 25.81 26.13 26.13 412,700
Aug 2, 2023 25.85 26.15 25.40 26.11 26.11 433,900
Aug 1, 2023 26.11 26.33 25.83 26.25 26.25 273,200
Jul 31, 2023 26.64 27.02 26.46 26.71 26.71 259,900
Jul 28, 2023 26.35 27.26 26.25 26.74 26.74 528,700
Jul 27, 2023 26.25 26.25 25.51 26.09 26.09 612,200
Jul 26, 2023 25.42 25.96 25.35 25.92 25.92 322,400
Jul 25, 2023 25.69 25.92 25.45 25.59 25.59 218,600
Jul 24, 2023 25.98 26.38 25.03 25.68 25.68 356,500
Jul 21, 2023 25.78 26.26 25.40 26.19 26.19 523,300
Jul 20, 2023 26.27 26.38 25.24 25.65 25.65 439,500
Jul 19, 2023 26.66 26.86 26.18 26.39 26.39 297,600
Jul 18, 2023 27.52 27.55 26.61 26.65 26.65 570,600
Jul 17, 2023 28.24 28.43 27.44 27.51 27.51 389,300
Jul 14, 2023 27.61 28.15 26.69 28.12 28.12 391,500
Jul 13, 2023 27.51 28.21 27.09 27.63 27.63 545,100
Jul 12, 2023 27.74 27.84 27.06 27.27 27.27 289,600
Jul 11, 2023 26.98 27.41 26.39 27.33 27.33 420,700
Jul 10, 2023 27.47 27.73 26.88 27.05 27.05 533,200
Jul 7, 2023 27.89 28.26 27.39 27.56 27.56 276,800
Jul 6, 2023 27.67 28.07 27.28 27.86 27.86 255,200
Jul 5, 2023 28.36 28.66 27.89 27.98 27.98 293,200
Jul 3, 2023 28.22 29.04 28.13 28.29 28.29 260,000
Jun 30, 2023 28.30 28.33 27.43 28.21 28.21 617,300
Jun 29, 2023 29.02 29.40 28.10 28.13 28.13 600,200
Jun 28, 2023 28.81 29.42 28.63 29.00 29.00 533,600
Jun 27, 2023 27.81 29.01 27.22 28.99 28.99 697,100
Jun 26, 2023 29.00 29.24 27.77 27.81 27.81 654,200
Jun 23, 2023 28.82 29.54 28.68 29.00 29.00 1,098,500
Jun 22, 2023 29.41 29.63 28.57 28.99 28.99 984,700
Jun 21, 2023 29.03 30.53 28.99 29.66 29.66 2,150,200
Jun 20, 2023 27.50 28.61 27.25 28.52 28.52 1,621,400
Jun 16, 2023 28.38 28.42 27.10 27.62 27.62 2,687,600
Jun 15, 2023 24.95 28.19 24.81 27.75 27.75 2,057,600
Jun 14, 2023 25.17 25.59 24.44 24.63 24.63 578,400
Jun 13, 2023 23.98 25.42 23.98 25.14 25.14 875,000
Jun 12, 2023 23.80 24.84 23.51 24.13 24.13 784,700
Jun 9, 2023 24.21 24.75 23.34 23.43 23.43 679,000
Jun 8, 2023 24.23 24.44 23.09 24.23 24.23 1,179,700
Jun 7, 2023 25.25 25.61 24.00 24.26 24.26 958,800
Jun 6, 2023 25.50 26.04 23.98 25.14 25.14 2,148,900
Jun 5, 2023 26.14 26.71 23.45 24.68 24.68 1,553,200
Jun 2, 2023 26.06 26.39 25.61 26.27 26.27 1,128,000
Jun 1, 2023 25.95 26.19 25.17 25.74 25.74 1,064,100
May 31, 2023 26.56 27.05 25.91 26.04 26.04 1,338,600
May 30, 2023 31.46 31.46 26.36 26.46 26.46 1,915,600
May 26, 2023 27.20 30.10 24.02 30.05 30.05 4,526,700
May 25, 2023 26.54 28.07 26.05 27.16 27.16 2,061,600
May 24, 2023 26.49 26.83 25.68 26.60 26.60 1,313,800
May 23, 2023 27.44 27.45 25.72 26.74 26.74 888,700
May 22, 2023 26.35 27.53 26.21 27.30 27.30 1,020,000
May 19, 2023 26.94 27.03 25.81 26.35 26.35 937,600
May 18, 2023 26.64 27.16 25.92 26.69 26.69 948,300
May 17, 2023 27.66 27.83 26.00 26.61 26.61 774,900
May 16, 2023 27.41 27.89 26.58 27.66 27.66 717,100
May 15, 2023 27.06 28.49 26.87 28.02 28.02 640,100
May 12, 2023 26.28 27.20 25.84 26.89 26.89 631,400
May 11, 2023 24.32 26.34 24.07 26.12 26.12 1,115,900
May 10, 2023 23.40 24.45 22.64 24.39 24.39 1,166,400
May 9, 2023 21.59 23.13 21.05 22.81 22.81 777,200
May 8, 2023 22.55 22.55 20.95 21.86 21.86 783,100
May 5, 2023 22.40 22.70 21.62 22.29 22.29 710,500
May 4, 2023 21.04 22.04 20.81 21.98 21.98 1,016,900
May 3, 2023 21.44 22.42 20.99 21.33 21.33 1,165,900
May 2, 2023 21.78 22.09 20.64 21.20 21.20 1,144,400
May 1, 2023 22.13 22.67 21.10 21.91 21.91 703,900
Apr 28, 2023 21.84 22.59 21.51 22.03 22.03 694,000
Apr 27, 2023 21.60 21.91 20.27 21.79 21.79 739,500
Apr 26, 2023 21.74 21.78 20.27 21.43 21.43 842,400
Apr 25, 2023 21.50 22.02 21.49 21.79 21.79 701,000

Related Tickers

KROS Keros Therapeutics, Inc.
56.24
+1.90%
 
PCVX Vaxcyte, Inc.
60.30
-0.95%
 
LENZ LENZ Therapeutics, Inc.
15.86
-0.38%
 
AVBP ArriVent BioPharma, Inc.
15.30
-2.98%
 
XNCR Xencor, Inc.
19.02
+3.54%
 
EWTX Edgewise Therapeutics, Inc.
16.11
+2.94%
 
LYEL Lyell Immunopharma, Inc.
2.3000
-5.74%
 
ORIC ORIC Pharmaceuticals, Inc.
8.08
-7.87%
 
RVMD Revolution Medicines, Inc.
35.59
-1.85%
 
IGMS IGM Biosciences, Inc.
7.96
+3.38%