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 |
| Jan 17, 2024 | $13.17 | $13.46 | $12.99 | $13.45 | 723 039 |
| Jan 16, 2024 | $14.04 | $14.04 | $13.11 | $13.38 | 652 426 |
| Jan 12, 2024 | $14.07 | $14.68 | $13.98 | $14.26 | 817 300 |
| Jan 11, 2024 | $16.00 | $16.00 | $13.64 | $13.88 | 1 493 752 |
| Jan 10, 2024 | $16.25 | $16.83 | $15.85 | $15.98 | 585 991 |
| Jan 09, 2024 | $16.26 | $16.46 | $15.96 | $16.38 | 373 961 |
| Jan 08, 2024 | $15.31 | $16.51 | $15.24 | $16.49 | 745 120 |
| Jan 05, 2024 | $15.25 | $15.45 | $14.52 | $15.39 | 515 240 |
| Jan 04, 2024 | $15.63 | $15.91 | $15.32 | $15.44 | 497 365 |
| Jan 03, 2024 | $15.72 | $16.12 | $15.50 | $15.60 | 806 439 |
| Jan 02, 2024 | $14.88 | $16.29 | $14.40 | $15.99 | 858 330 |
| Dec 29, 2023 | $15.62 | $15.71 | $15.08 | $15.15 | 479 185 |
| Dec 28, 2023 | $15.33 | $16.53 | $15.33 | $15.58 | 738 273 |
| Dec 27, 2023 | $15.41 | $15.83 | $15.12 | $15.32 | 501 043 |
| Dec 26, 2023 | $14.30 | $15.53 | $14.30 | $15.32 | 818 751 |
| Dec 22, 2023 | $14.49 | $15.04 | $14.21 | $14.41 | 932 646 |
| Dec 21, 2023 | $13.82 | $14.44 | $13.76 | $14.30 | 612 241 |
| Dec 20, 2023 | $14.11 | $14.75 | $13.51 | $13.56 | 1 838 248 |
| Dec 19, 2023 | $14.08 | $14.71 | $13.98 | $14.25 | 1 012 664 |
| Dec 18, 2023 | $14.61 | $14.78 | $13.81 | $13.88 | 808 717 |
| Dec 15, 2023 | $15.18 | $15.26 | $13.94 | $14.67 | 3 451 525 |
| Dec 14, 2023 | $15.54 | $15.55 | $14.78 | $14.96 | 1 094 144 |
| Dec 13, 2023 | $13.13 | $15.46 | $13.12 | $15.17 | 1 565 127 |
| Dec 12, 2023 | $12.76 | $12.95 | $12.41 | $12.82 | 873 347 |
| Dec 11, 2023 | $13.02 | $13.41 | $12.31 | $12.80 | 1 460 287 |
