NASDAQ:ZNTL
Zentalis Pharmaceuticals Inc. Stock Price (Quote)
$11.71
+0.600 (+5.40%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ZNTL stock ended at $11.71. This is 5.40% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.76% from a day low at $11.45 to a day high of $12.11. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $23.80 | $24.84 | $23.51 | $24.13 | 774 949 |
| Jun 09, 2023 | $24.21 | $24.75 | $23.35 | $23.43 | 670 948 |
| Jun 08, 2023 | $24.23 | $24.44 | $23.10 | $24.23 | 1 170 645 |
| Jun 07, 2023 | $25.25 | $25.61 | $24.00 | $24.26 | 944 668 |
| Jun 06, 2023 | $25.50 | $26.00 | $23.98 | $25.14 | 2 145 902 |
| Jun 05, 2023 | $26.14 | $26.69 | $23.45 | $24.68 | 1 553 156 |
| Jun 02, 2023 | $26.06 | $26.39 | $25.61 | $26.27 | 1 094 426 |
| Jun 01, 2023 | $25.95 | $26.19 | $25.23 | $25.74 | 1 055 001 |
| May 31, 2023 | $26.56 | $27.05 | $25.91 | $26.04 | 1 335 883 |
| May 30, 2023 | $31.46 | $31.46 | $26.36 | $26.46 | 1 915 180 |
| May 26, 2023 | $29.93 | $30.10 | $24.02 | $30.05 | 4 525 622 |
| May 25, 2023 | $26.54 | $28.05 | $26.05 | $27.16 | 2 041 770 |
| May 24, 2023 | $26.49 | $26.84 | $25.68 | $26.60 | 1 281 210 |
| May 23, 2023 | $27.44 | $27.45 | $25.75 | $26.74 | 880 502 |
| May 22, 2023 | $26.35 | $27.53 | $26.21 | $27.30 | 986 468 |
| May 19, 2023 | $26.94 | $26.99 | $25.82 | $26.35 | 937 637 |
| May 18, 2023 | $26.64 | $27.15 | $25.93 | $26.69 | 863 086 |
| May 17, 2023 | $27.66 | $27.83 | $26.00 | $26.61 | 729 535 |
| May 16, 2023 | $27.41 | $27.89 | $26.58 | $27.66 | 706 560 |
| May 15, 2023 | $27.06 | $28.49 | $26.87 | $28.02 | 634 212 |
| May 12, 2023 | $26.28 | $27.17 | $25.84 | $26.89 | 623 127 |
| May 11, 2023 | $24.32 | $26.34 | $24.07 | $26.12 | 1 101 098 |
| May 10, 2023 | $23.40 | $24.45 | $23.02 | $24.39 | 1 142 517 |
| May 09, 2023 | $21.59 | $23.13 | $21.44 | $22.81 | 742 990 |
| May 08, 2023 | $22.55 | $22.55 | $20.97 | $21.86 | 757 623 |
