Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zentalis Pharmaceuticals, Inc. (ZNTL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
21.63+0.43 (+2.03%)
At close: 01:00PM EST
22.71 +1.08 (+4.99%)
After hours: 03:49PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sep 07, 202226.5728.3326.3628.0728.07595,600
Sep 06, 202227.4927.9426.1026.7026.70692,400
Sep 02, 202228.3028.3026.5927.4527.45664,500
Sep 01, 202226.5527.9425.3127.8627.86472,800
Aug 31, 202226.1527.0025.9126.8126.81407,100
Aug 30, 202225.5326.0224.3925.6725.67683,500
Aug 29, 202225.5826.3224.8125.1325.13520,200
Aug 26, 202227.1427.6725.5026.0026.00754,900
Aug 25, 202228.0528.3826.7727.3127.31282,100
Aug 24, 202227.1828.3326.8128.0528.05397,200
Aug 23, 202226.4327.7426.2227.3627.36396,500
Aug 22, 202225.8127.2425.7826.2726.27757,500
Aug 19, 202225.2826.3425.2826.2226.22639,800
Aug 18, 202225.8225.9024.2425.8525.85800,300
Aug 17, 202227.2028.0025.4925.6825.68557,900
Aug 16, 202229.6529.6527.5527.9127.91719,000
Aug 15, 202228.1929.7528.1929.7329.73595,200
Aug 12, 202228.4728.7827.6828.5128.51544,500
Aug 11, 202229.5430.0026.8528.0828.081,997,000
Aug 10, 202230.0031.7329.2630.7430.74744,300
Aug 09, 202230.3231.0929.4930.4130.41995,400
Aug 08, 202231.4932.3429.9130.7730.77550,100
Aug 05, 202230.0031.3030.0030.7230.72924,200
Aug 04, 202230.4631.3930.3130.7030.70699,500
Aug 03, 202230.1731.0529.8030.2530.25763,200
Aug 02, 202228.3429.9528.1029.4529.45291,400
Aug 01, 202228.9329.5828.4328.8228.82388,400
Jul 29, 202228.8329.5427.8629.2029.20605,600
Jul 28, 202230.2930.8228.3329.0629.06285,900
Jul 27, 202229.7230.1828.4829.9629.96481,000
Jul 26, 202228.2429.8627.7229.0629.06278,900
Jul 25, 202227.3828.4726.5128.2428.24267,600
Jul 22, 202229.5629.8327.1927.2827.28436,100
Jul 21, 202230.5130.5129.3629.4229.42257,400
Jul 20, 202230.0031.7329.9930.6630.66514,600
Jul 19, 202229.0730.3028.5730.0930.09666,600
Jul 18, 202231.1131.7328.6128.8428.84430,300
Jul 15, 202230.6130.6729.0030.6030.60943,000
Jul 14, 202229.3830.0628.2630.0030.00437,200
Jul 13, 202226.9630.0926.2029.5229.52475,100
Jul 12, 202227.6028.1826.0528.0028.00514,600
Jul 11, 202229.2329.2326.9027.1627.16647,400
Jul 08, 202230.2230.8629.5029.7429.74450,600
Jul 07, 202231.4932.1630.5530.7530.75729,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement