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)

1.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2025 1.250 1.270 1.201 1.230 752,163 -0.02(-1.60%)
May 06, 2025 1.320 1.330 1.230 1.250 786,510 -0.11(-8.09%)
May 05, 2025 1.430 1.450 1.330 1.360 640,922 -0.09(-6.21%)
May 02, 2025 1.440 1.510 1.440 1.450 700,422 +0.00(+0.00%)
May 01, 2025 1.450 1.490 1.405 1.450 696,943 +0.03(+2.11%)
Apr 30, 2025 1.350 1.440 1.325 1.420 737,563 +0.05(+3.65%)
Apr 29, 2025 1.400 1.420 1.360 1.370 403,304 -0.05(-3.52%)
Apr 28, 2025 1.440 1.535 1.405 1.420 542,565 -0.01(-0.70%)
Apr 25, 2025 1.500 1.505 1.410 1.430 545,615 -0.08(-5.30%)
Apr 24, 2025 1.490 1.530 1.450 1.510 426,047 +0.01(+0.67%)
Apr 23, 2025 1.520 1.565 1.440 1.500 864,370 +0.03(+2.04%)
Apr 22, 2025 1.390 1.475 1.360 1.470 1,608,992 +0.11(+8.09%)
Apr 21, 2025 1.290 1.405 1.275 1.360 799,849 +0.07(+5.43%)
Apr 17, 2025 1.250 1.340 1.230 1.290 908,336 +0.03(+2.38%)
Apr 16, 2025 1.260 1.285 1.200 1.260 1,003,198 -0.01(-0.79%)
Apr 15, 2025 1.200 1.315 1.200 1.270 714,618 +0.05(+4.10%)
Apr 14, 2025 1.260 1.270 1.185 1.220 659,116 -0.01(-0.81%)
Apr 11, 2025 1.140 1.250 1.090 1.230 844,760 +0.10(+8.85%)
Apr 10, 2025 1.170 1.187 1.055 1.130 687,843 -0.04(-3.42%)
Apr 09, 2025 1.030 1.240 1.010 1.170 1,201,722 +0.13(+12.50%)
Apr 08, 2025 1.190 1.230 1.020 1.040 899,571 -0.12(-10.34%)
Apr 07, 2025 1.171 1.200 1.085 1.160 1,003,757 -0.01(-0.85%)
Apr 04, 2025 1.250 1.280 1.130 1.170 1,275,768 -0.11(-8.95%)
Apr 03, 2025 1.260 1.300 1.210 1.285 645,349 -0.07(-5.17%)
Apr 02, 2025 1.340 1.410 1.340 1.355 659,333 -0.03(-2.52%)
Apr 01, 2025 1.570 1.570 1.360 1.390 1,056,459 -0.20(-12.58%)
Mar 31, 2025 1.760 1.760 1.580 1.590 967,425 -0.22(-12.15%)
Mar 28, 2025 1.750 1.810 1.680 1.810 938,789 +0.02(+1.12%)
Mar 27, 2025 1.860 2.015 1.740 1.790 1,010,820 +0.03(+1.70%)
Mar 26, 2025 1.850 1.880 1.740 1.760 496,938 -0.11(-5.88%)
Mar 25, 2025 1.980 1.988 1.800 1.870 999,327 -0.11(-5.56%)
Mar 24, 2025 1.920 2.000 1.870 1.980 916,364 +0.07(+3.66%)
Mar 21, 2025 1.800 1.920 1.775 1.910 1,667,681 +0.09(+4.95%)
Mar 20, 2025 1.800 1.860 1.780 1.820 462,993 +0.03(+1.68%)
Mar 19, 2025 1.800 1.830 1.760 1.790 440,565 +0.02(+1.13%)
Mar 18, 2025 1.840 1.840 1.700 1.770 829,086 -0.12(-6.35%)
Mar 17, 2025 1.820 1.940 1.795 1.890 1,083,521 +0.12(+6.78%)
Mar 14, 2025 1.860 1.880 1.760 1.770 641,720 -0.04(-2.21%)
Mar 13, 2025 1.950 1.960 1.760 1.810 552,347 -0.14(-7.18%)
Mar 12, 2025 1.900 1.980 1.830 1.950 771,016 +0.11(+5.98%)
Mar 11, 2025 1.820 1.855 1.700 1.840 770,662 +0.05(+2.79%)
Mar 10, 2025 1.820 1.848 1.705 1.790 1,400,069 -0.03(-1.65%)
Mar 07, 2025 1.930 1.980 1.810 1.820 430,715 -0.11(-5.70%)
Mar 06, 2025 1.870 2.005 1.845 1.930 953,178 +0.00(+0.00%)
Mar 05, 2025 1.900 1.950 1.790 1.930 1,221,276 +0.06(+3.21%)
Mar 04, 2025 1.920 1.985 1.850 1.870 1,285,664 -0.05(-2.60%)
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 Of Service.