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)

1.210 -0.040 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 1.230 1.235 1.195 1.210 575,977 -0.04(-3.20%)
May 29, 2025 1.250 1.270 1.215 1.250 661,759 +0.00(+0.00%)
May 28, 2025 1.190 1.260 1.175 1.250 1,005,203 +0.05(+4.17%)
May 27, 2025 1.210 1.230 1.180 1.200 558,155 +0.00(+0.00%)
May 23, 2025 1.220 1.220 1.190 1.200 778,254 -0.04(-3.23%)
May 22, 2025 1.200 1.240 1.181 1.240 612,798 +0.03(+2.48%)
May 21, 2025 1.280 1.290 1.200 1.210 747,105 -0.07(-5.47%)
May 20, 2025 1.230 1.310 1.220 1.280 549,905 +0.03(+2.40%)
May 19, 2025 1.240 1.290 1.210 1.250 625,314 -0.01(-0.79%)
May 16, 2025 1.260 1.265 1.225 1.260 413,315 +0.00(+0.00%)
May 15, 2025 1.240 1.260 1.160 1.260 609,041 +0.07(+5.88%)
May 14, 2025 1.210 1.240 1.170 1.190 632,620 -0.02(-1.65%)
May 13, 2025 1.300 1.300 1.210 1.210 781,438 -0.08(-6.20%)
May 12, 2025 1.270 1.325 1.250 1.290 685,701 +0.06(+4.88%)
May 09, 2025 1.240 1.300 1.200 1.230 765,792 -0.03(-2.38%)
May 08, 2025 1.230 1.320 1.200 1.260 911,744 +0.03(+2.44%)
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%)
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.