NASDAQ:ZNTL
Zentalis Pharmaceuticals Inc. Stock Price (Quote)
$10.99
-0.785 (-6.67%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.39 | $16.25 | Thursday, 25th Apr 2024 ZNTL stock ended at $10.99. This is 6.67% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 8.57% from a day low at $10.39 to a day high of $11.28. |
| 90 days | $10.39 | $18.07 | |
| 52 weeks | $9.56 | $31.46 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $11.18 | $11.28 | $10.39 | $10.99 | 1 077 395 |
| Apr 24, 2024 | $12.50 | $12.59 | $11.63 | $11.77 | 736 918 |
| Apr 23, 2024 | $13.10 | $13.46 | $12.57 | $12.57 | 379 195 |
| Apr 22, 2024 | $13.01 | $13.32 | $12.73 | $13.00 | 445 807 |
| Apr 19, 2024 | $12.48 | $13.07 | $12.30 | $12.96 | 1 007 765 |
| Apr 18, 2024 | $12.73 | $12.94 | $12.50 | $12.54 | 678 124 |
| Apr 17, 2024 | $13.03 | $13.31 | $12.62 | $12.71 | 809 909 |
| Apr 16, 2024 | $13.11 | $13.36 | $12.82 | $12.88 | 394 426 |
| Apr 15, 2024 | $13.55 | $13.77 | $12.97 | $13.27 | 683 731 |
| Apr 12, 2024 | $13.21 | $14.07 | $12.94 | $13.41 | 728 544 |
| Apr 11, 2024 | $14.26 | $14.45 | $13.19 | $13.41 | 918 169 |
| Apr 10, 2024 | $14.76 | $15.06 | $14.22 | $14.73 | 810 629 |
| Apr 09, 2024 | $14.66 | $15.78 | $14.47 | $15.74 | 895 245 |
| Apr 08, 2024 | $15.01 | $15.12 | $14.59 | $14.62 | 469 167 |
| Apr 05, 2024 | $15.04 | $15.33 | $14.52 | $15.08 | 377 746 |
| Apr 04, 2024 | $15.66 | $16.21 | $15.21 | $15.32 | 685 752 |
| Apr 03, 2024 | $14.55 | $15.69 | $13.98 | $15.62 | 501 732 |
| Apr 02, 2024 | $15.70 | $15.76 | $14.10 | $14.43 | 1 127 893 |
| Apr 01, 2024 | $15.58 | $16.25 | $14.91 | $16.13 | 555 950 |
| Mar 28, 2024 | $15.28 | $16.08 | $15.22 | $15.76 | 579 811 |
| Mar 27, 2024 | $14.23 | $15.24 | $14.07 | $15.19 | 570 396 |
| Mar 26, 2024 | $13.83 | $14.36 | $13.64 | $14.09 | 455 914 |
| Mar 25, 2024 | $13.50 | $14.02 | $13.37 | $13.58 | 650 011 |
| Mar 22, 2024 | $13.84 | $13.85 | $13.54 | $13.65 | 336 067 |
| Mar 21, 2024 | $13.80 | $14.26 | $13.67 | $13.71 | 436 864 |
