NASDAQ:ZNTL
Zentalis Pharmaceuticals Inc. Stock Price (Quote)
$11.72
+0.0100 (+0.0854%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ZNTL stock ended at $11.72. This is 0.0854% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.63% from a day low at $11.55 to a day high of $12.20. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2024 | $14.02 | $14.63 | $13.50 | $13.64 | 1 070 213 |
| Feb 22, 2024 | $13.60 | $14.05 | $13.42 | $13.95 | 511 659 |
| Feb 21, 2024 | $13.67 | $14.11 | $13.43 | $13.66 | 1 005 356 |
| Feb 20, 2024 | $12.97 | $14.60 | $12.97 | $13.82 | 1 386 256 |
| Feb 16, 2024 | $12.38 | $13.07 | $12.26 | $12.97 | 449 964 |
| Feb 15, 2024 | $12.16 | $12.95 | $12.08 | $12.61 | 984 219 |
| Feb 14, 2024 | $11.06 | $11.98 | $10.85 | $11.95 | 624 911 |
| Feb 13, 2024 | $10.96 | $11.13 | $10.57 | $10.83 | 1 003 411 |
| Feb 12, 2024 | $11.43 | $11.72 | $11.29 | $11.50 | 627 145 |
| Feb 09, 2024 | $11.71 | $11.79 | $11.27 | $11.50 | 500 184 |
| Feb 08, 2024 | $11.35 | $11.85 | $11.14 | $11.54 | 676 557 |
| Feb 07, 2024 | $11.55 | $11.61 | $10.90 | $11.30 | 664 084 |
| Feb 06, 2024 | $11.22 | $11.60 | $10.87 | $11.57 | 854 198 |
| Feb 05, 2024 | $11.34 | $11.52 | $11.09 | $11.36 | 509 594 |
| Feb 02, 2024 | $11.44 | $11.69 | $10.93 | $11.59 | 1 190 606 |
| Feb 01, 2024 | $11.92 | $12.15 | $11.64 | $11.69 | 496 889 |
| Jan 31, 2024 | $12.09 | $12.38 | $11.79 | $11.85 | 739 688 |
| Jan 30, 2024 | $13.03 | $13.03 | $12.08 | $12.10 | 475 803 |
| Jan 29, 2024 | $12.69 | $13.20 | $12.20 | $13.16 | 809 838 |
| Jan 26, 2024 | $13.25 | $13.53 | $12.60 | $12.68 | 473 743 |
| Jan 25, 2024 | $13.23 | $13.25 | $12.63 | $13.07 | 749 469 |
| Jan 24, 2024 | $13.65 | $14.23 | $13.02 | $13.16 | 492 068 |
| Jan 23, 2024 | $14.07 | $14.26 | $13.02 | $13.62 | 475 735 |
| Jan 22, 2024 | $12.96 | $13.85 | $12.87 | $13.80 | 698 771 |
| Jan 19, 2024 | $12.99 | $13.02 | $12.56 | $12.89 | 379 004 |
