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 |
| Nov 03, 2023 | $16.90 | $18.02 | $16.73 | $17.88 | 971 574 |
| Nov 02, 2023 | $16.69 | $17.07 | $16.43 | $16.60 | 673 743 |
| Nov 01, 2023 | $16.27 | $16.81 | $16.27 | $16.35 | 582 473 |
| Oct 31, 2023 | $16.04 | $16.51 | $15.93 | $16.36 | 504 805 |
| Oct 30, 2023 | $16.28 | $16.80 | $15.95 | $16.00 | 949 499 |
| Oct 27, 2023 | $16.14 | $16.34 | $15.63 | $16.20 | 1 055 907 |
| Oct 26, 2023 | $16.00 | $16.34 | $15.78 | $16.03 | 580 208 |
| Oct 25, 2023 | $16.29 | $16.29 | $15.77 | $16.00 | 715 548 |
| Oct 24, 2023 | $16.94 | $17.45 | $16.61 | $16.67 | 1 171 182 |
| Oct 23, 2023 | $17.81 | $17.81 | $16.17 | $16.56 | 991 861 |
| Oct 20, 2023 | $18.20 | $18.32 | $17.65 | $17.95 | 966 394 |
| Oct 19, 2023 | $18.21 | $18.21 | $17.60 | $18.00 | 1 089 427 |
| Oct 18, 2023 | $18.61 | $18.85 | $18.09 | $18.21 | 522 326 |
| Oct 17, 2023 | $18.47 | $19.14 | $18.47 | $18.75 | 638 621 |
| Oct 16, 2023 | $19.12 | $19.13 | $18.21 | $18.77 | 560 612 |
| Oct 13, 2023 | $18.95 | $19.02 | $18.50 | $18.94 | 725 425 |
| Oct 12, 2023 | $19.13 | $19.13 | $18.32 | $18.75 | 1 922 149 |
| Oct 11, 2023 | $19.33 | $21.34 | $18.97 | $19.18 | 690 141 |
| Oct 10, 2023 | $19.42 | $19.89 | $19.31 | $19.34 | 663 863 |
| Oct 09, 2023 | $19.69 | $19.70 | $19.03 | $19.41 | 605 557 |
| Oct 06, 2023 | $19.80 | $20.60 | $19.68 | $20.06 | 422 126 |
| Oct 05, 2023 | $19.90 | $20.33 | $19.36 | $20.13 | 627 047 |
| Oct 04, 2023 | $19.43 | $19.93 | $18.91 | $19.91 | 675 675 |
| Oct 03, 2023 | $19.57 | $20.15 | $19.06 | $19.31 | 807 929 |
| Oct 02, 2023 | $19.90 | $20.26 | $19.45 | $19.86 | 1 207 137 |
