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 |
| Sep 28, 2023 | $20.30 | $20.91 | $19.12 | $19.63 | 1 643 304 |
| Sep 27, 2023 | $20.66 | $20.83 | $19.97 | $20.30 | 434 829 |
| Sep 26, 2023 | $20.76 | $21.17 | $20.26 | $20.49 | 727 044 |
| Sep 25, 2023 | $21.15 | $21.19 | $20.57 | $20.75 | 1 242 258 |
| Sep 22, 2023 | $22.13 | $22.13 | $21.10 | $21.27 | 563 629 |
| Sep 21, 2023 | $22.35 | $22.70 | $21.85 | $22.14 | 539 520 |
| Sep 20, 2023 | $22.18 | $23.10 | $21.81 | $22.52 | 1 533 743 |
| Sep 19, 2023 | $22.44 | $22.61 | $22.04 | $22.17 | 369 322 |
| Sep 18, 2023 | $23.30 | $23.52 | $22.45 | $22.49 | 510 270 |
| Sep 15, 2023 | $23.84 | $24.97 | $23.14 | $23.41 | 1 651 844 |
| Sep 14, 2023 | $24.26 | $24.27 | $23.12 | $23.79 | 954 810 |
| Sep 13, 2023 | $24.71 | $25.08 | $24.18 | $24.25 | 585 308 |
| Sep 12, 2023 | $24.85 | $25.02 | $24.36 | $24.70 | 657 118 |
| Sep 11, 2023 | $25.22 | $25.33 | $24.68 | $24.95 | 383 249 |
| Sep 08, 2023 | $24.99 | $25.35 | $24.57 | $25.28 | 446 415 |
| Sep 07, 2023 | $25.09 | $25.37 | $24.96 | $25.04 | 505 590 |
| Sep 06, 2023 | $25.41 | $25.81 | $24.94 | $25.29 | 417 187 |
| Sep 05, 2023 | $27.01 | $27.01 | $25.36 | $25.42 | 646 621 |
| Sep 01, 2023 | $26.69 | $27.51 | $26.54 | $27.14 | 436 334 |
| Aug 31, 2023 | $26.53 | $27.09 | $26.32 | $26.56 | 490 496 |
| Aug 30, 2023 | $25.43 | $26.75 | $25.26 | $26.58 | 434 864 |
| Aug 29, 2023 | $25.50 | $25.94 | $25.49 | $25.59 | 190 297 |
| Aug 28, 2023 | $25.60 | $26.00 | $25.47 | $25.62 | 188 091 |
| Aug 25, 2023 | $25.30 | $25.85 | $24.97 | $25.59 | 408 578 |
| Aug 24, 2023 | $25.75 | $26.10 | $24.98 | $25.22 | 444 718 |
