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 |
| May 14, 2020 | $36.87 | $38.97 | $35.17 | $37.96 | 139 014 |
| May 13, 2020 | $36.07 | $38.99 | $34.96 | $36.50 | 273 985 |
| May 12, 2020 | $34.70 | $37.13 | $34.55 | $35.64 | 172 319 |
| May 11, 2020 | $32.63 | $38.03 | $32.63 | $34.50 | 325 628 |
| May 08, 2020 | $32.15 | $33.82 | $31.82 | $33.27 | 124 931 |
| May 07, 2020 | $32.98 | $34.31 | $31.50 | $31.93 | 253 523 |
| May 06, 2020 | $33.63 | $33.63 | $31.26 | $32.98 | 230 081 |
| May 05, 2020 | $31.21 | $34.57 | $30.28 | $33.26 | 192 100 |
| May 04, 2020 | $30.56 | $31.97 | $28.01 | $31.93 | 161 304 |
| May 01, 2020 | $34.33 | $35.39 | $30.77 | $31.29 | 318 034 |
| Apr 30, 2020 | $35.57 | $36.50 | $34.28 | $35.10 | 233 948 |
| Apr 29, 2020 | $36.42 | $37.43 | $35.30 | $36.16 | 187 598 |
| Apr 28, 2020 | $33.72 | $35.57 | $32.17 | $35.57 | 198 673 |
| Apr 27, 2020 | $31.00 | $32.80 | $30.70 | $31.76 | 89 372 |
| Apr 24, 2020 | $28.51 | $30.78 | $28.30 | $30.50 | 155 226 |
| Apr 23, 2020 | $26.59 | $29.33 | $26.02 | $28.45 | 110 681 |
| Apr 22, 2020 | $25.82 | $27.00 | $25.00 | $26.79 | 117 956 |
| Apr 21, 2020 | $24.39 | $25.73 | $23.50 | $25.56 | 259 794 |
| Apr 20, 2020 | $24.61 | $25.30 | $24.04 | $24.12 | 529 724 |
| Apr 17, 2020 | $24.40 | $25.44 | $24.13 | $24.56 | 264 285 |
| Apr 16, 2020 | $24.48 | $25.84 | $24.00 | $24.38 | 131 013 |
| Apr 15, 2020 | $24.89 | $25.84 | $23.90 | $24.48 | 205 471 |
| Apr 14, 2020 | $24.04 | $26.39 | $23.28 | $25.12 | 238 193 |
| Apr 13, 2020 | $24.50 | $25.10 | $23.81 | $23.90 | 88 741 |
| Apr 09, 2020 | $25.25 | $26.34 | $24.25 | $24.31 | 69 721 |
