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 |
| Jun 19, 2020 | $51.98 | $55.82 | $50.04 | $53.12 | 991 932 |
| Jun 18, 2020 | $51.60 | $54.89 | $51.24 | $52.10 | 236 407 |
| Jun 17, 2020 | $47.55 | $54.20 | $47.44 | $52.25 | 321 015 |
| Jun 16, 2020 | $47.81 | $51.20 | $44.55 | $47.27 | 161 795 |
| Jun 15, 2020 | $41.95 | $47.62 | $41.95 | $46.88 | 237 414 |
| Jun 12, 2020 | $41.90 | $45.02 | $41.64 | $41.95 | 197 861 |
| Jun 11, 2020 | $45.28 | $45.58 | $41.00 | $41.07 | 168 214 |
| Jun 10, 2020 | $49.15 | $49.75 | $45.54 | $45.93 | 131 231 |
| Jun 09, 2020 | $48.71 | $51.51 | $47.40 | $49.38 | 196 704 |
| Jun 08, 2020 | $45.67 | $49.96 | $45.67 | $47.14 | 128 782 |
| Jun 05, 2020 | $48.13 | $50.15 | $43.61 | $45.60 | 199 066 |
| Jun 04, 2020 | $49.53 | $52.99 | $46.59 | $48.49 | 165 526 |
| Jun 03, 2020 | $51.45 | $52.08 | $47.44 | $50.81 | 202 184 |
| Jun 02, 2020 | $48.75 | $51.94 | $45.85 | $51.46 | 124 775 |
| Jun 01, 2020 | $52.00 | $52.43 | $45.33 | $49.35 | 278 841 |
| May 29, 2020 | $41.56 | $52.43 | $39.61 | $52.22 | 338 222 |
| May 28, 2020 | $41.93 | $43.09 | $40.72 | $41.30 | 164 010 |
| May 27, 2020 | $39.98 | $42.38 | $38.89 | $41.72 | 105 736 |
| May 26, 2020 | $40.13 | $40.88 | $39.17 | $39.64 | 88 660 |
| May 22, 2020 | $40.29 | $41.38 | $37.69 | $39.07 | 162 376 |
| May 21, 2020 | $41.05 | $42.45 | $39.34 | $40.04 | 86 929 |
| May 20, 2020 | $45.26 | $48.61 | $37.54 | $41.07 | 305 778 |
| May 19, 2020 | $39.53 | $44.80 | $37.49 | $44.66 | 196 718 |
| May 18, 2020 | $37.50 | $40.45 | $36.40 | $39.65 | 116 084 |
| May 15, 2020 | $38.18 | $42.83 | $35.81 | $35.87 | 171 261 |
