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 |
| 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 |
| Mar 20, 2024 | $14.14 | $14.14 | $13.15 | $13.70 | 517 992 |
| Mar 19, 2024 | $13.84 | $14.14 | $13.59 | $13.92 | 739 475 |
| Mar 18, 2024 | $14.25 | $14.26 | $13.70 | $13.86 | 673 173 |
| Mar 15, 2024 | $14.08 | $14.69 | $13.71 | $14.32 | 2 306 959 |
| Mar 14, 2024 | $15.26 | $15.45 | $13.80 | $14.11 | 1 059 003 |
| Mar 13, 2024 | $14.69 | $15.39 | $14.43 | $15.35 | 1 075 142 |
| Mar 12, 2024 | $13.85 | $15.05 | $13.57 | $14.79 | 1 013 853 |
| Mar 11, 2024 | $15.44 | $15.88 | $13.45 | $13.94 | 1 618 162 |
| Mar 08, 2024 | $15.18 | $15.77 | $15.17 | $15.39 | 670 522 |
| Mar 07, 2024 | $14.66 | $15.14 | $14.36 | $14.85 | 1 443 018 |
| Mar 06, 2024 | $14.39 | $14.61 | $14.12 | $14.58 | 672 433 |
| Mar 05, 2024 | $14.45 | $14.84 | $14.05 | $14.26 | 816 292 |
| Mar 04, 2024 | $15.26 | $15.26 | $14.30 | $14.52 | 903 798 |
| Mar 01, 2024 | $14.91 | $16.18 | $14.88 | $15.28 | 1 324 872 |
| Feb 29, 2024 | $15.99 | $16.41 | $14.80 | $14.91 | 1 079 987 |
| Feb 28, 2024 | $15.24 | $18.07 | $14.88 | $15.49 | 1 779 098 |
| Feb 27, 2024 | $14.42 | $14.98 | $14.05 | $14.71 | 1 210 016 |
| Feb 26, 2024 | $13.53 | $14.24 | $13.40 | $14.08 | 474 253 |
| Feb 23, 2024 | $14.02 | $14.63 | $13.50 | $13.64 | 1 070 213 |
