NASDAQ:ZNTL
Zentalis Pharmaceuticals Inc. Stock Price (Quote)
$11.88
-0.0900 (-0.752%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $10.83 | $13.24 | Friday, 31st May 2024 ZNTL stock ended at $11.88. This is 0.752% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 9.89% from a day low at $11.83 to a day high of $13.00. |
90 days | $10.39 | $16.25 | |
52 weeks | $9.56 | $30.51 |
Historical Zentalis Pharmaceuticals Inc. prices
Date | Open | High | Low | Close | Volume |
Jul 14, 2021 | $49.19 | $49.19 | $46.42 | $46.84 | 221 103 |
Jul 13, 2021 | $50.45 | $51.36 | $48.86 | $48.88 | 248 563 |
Jul 12, 2021 | $52.29 | $52.60 | $50.70 | $50.82 | 171 069 |
Jul 09, 2021 | $50.45 | $52.48 | $49.56 | $52.33 | 234 175 |
Jul 08, 2021 | $46.96 | $51.22 | $46.96 | $50.33 | 522 479 |
Jul 07, 2021 | $46.32 | $48.01 | $45.52 | $48.00 | 274 074 |
Jul 06, 2021 | $49.45 | $49.45 | $46.02 | $46.83 | 422 460 |
Jul 02, 2021 | $51.64 | $51.64 | $48.50 | $49.76 | 181 883 |
Jul 01, 2021 | $53.20 | $53.84 | $49.55 | $51.53 | 457 221 |
Jun 30, 2021 | $52.60 | $54.93 | $52.03 | $53.20 | 492 203 |
Jun 29, 2021 | $49.24 | $54.40 | $49.01 | $53.19 | 1 266 082 |
Jun 28, 2021 | $51.52 | $52.78 | $47.22 | $49.00 | 366 142 |
Jun 25, 2021 | $52.31 | $52.45 | $50.49 | $51.47 | 818 452 |
Jun 24, 2021 | $52.90 | $53.42 | $51.75 | $52.02 | 203 795 |
Jun 23, 2021 | $52.34 | $52.90 | $51.26 | $52.33 | 209 549 |
Jun 22, 2021 | $51.96 | $52.73 | $50.75 | $52.13 | 337 684 |
Jun 21, 2021 | $50.60 | $54.00 | $50.03 | $51.84 | 193 796 |
Jun 18, 2021 | $51.31 | $55.49 | $49.53 | $50.15 | 530 260 |
Jun 17, 2021 | $53.12 | $53.75 | $50.61 | $51.93 | 185 689 |
Jun 16, 2021 | $54.54 | $55.15 | $52.98 | $53.54 | 294 341 |
Jun 15, 2021 | $56.14 | $56.42 | $53.24 | $54.73 | 275 763 |
Jun 14, 2021 | $56.35 | $57.73 | $55.56 | $56.04 | 446 939 |
Jun 11, 2021 | $55.88 | $56.96 | $55.18 | $56.16 | 170 827 |
Jun 10, 2021 | $56.31 | $57.27 | $55.21 | $55.99 | 230 844 |
Jun 09, 2021 | $56.93 | $57.19 | $54.67 | $55.95 | 262 791 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ZNTL stock historical prices to predict future price movements?
Trend Analysis: Examine the ZNTL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ZNTL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.