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 |
| Aug 23, 2023 | $25.32 | $25.97 | $25.32 | $25.69 | 294 583 |
| Aug 22, 2023 | $25.68 | $25.79 | $25.10 | $25.32 | 259 053 |
| Aug 21, 2023 | $25.55 | $25.80 | $25.19 | $25.49 | 329 889 |
| Aug 18, 2023 | $25.17 | $26.05 | $25.12 | $25.71 | 315 023 |
| Aug 17, 2023 | $26.20 | $26.20 | $25.33 | $25.48 | 369 170 |
| Aug 16, 2023 | $27.59 | $27.79 | $26.10 | $26.31 | 657 275 |
| Aug 15, 2023 | $28.20 | $28.47 | $26.33 | $27.64 | 646 739 |
| Aug 14, 2023 | $26.79 | $29.03 | $26.56 | $28.25 | 779 353 |
| Aug 11, 2023 | $26.49 | $27.08 | $26.31 | $27.06 | 287 269 |
| Aug 10, 2023 | $25.15 | $27.00 | $25.07 | $26.74 | 512 556 |
| Aug 09, 2023 | $24.15 | $25.78 | $23.87 | $25.58 | 594 146 |
| Aug 08, 2023 | $25.20 | $25.86 | $25.05 | $25.40 | 365 503 |
| Aug 07, 2023 | $26.45 | $26.45 | $24.60 | $25.19 | 537 825 |
| Aug 04, 2023 | $26.18 | $26.58 | $25.89 | $26.28 | 232 846 |
| Aug 03, 2023 | $25.98 | $26.65 | $25.81 | $26.13 | 369 963 |
| Aug 02, 2023 | $25.85 | $26.15 | $25.40 | $26.11 | 433 924 |
| Aug 01, 2023 | $26.11 | $26.32 | $25.83 | $26.25 | 273 237 |
| Jul 31, 2023 | $26.64 | $27.02 | $26.48 | $26.71 | 259 802 |
| Jul 28, 2023 | $26.35 | $27.26 | $26.29 | $26.74 | 428 866 |
| Jul 27, 2023 | $26.25 | $26.25 | $25.54 | $26.09 | 597 242 |
| Jul 26, 2023 | $25.42 | $25.96 | $25.36 | $25.92 | 322 432 |
| Jul 25, 2023 | $25.69 | $25.92 | $25.45 | $25.59 | 213 445 |
| Jul 24, 2023 | $25.98 | $26.38 | $25.03 | $25.68 | 352 877 |
| Jul 21, 2023 | $25.78 | $26.26 | $25.43 | $26.19 | 306 023 |
| Jul 20, 2023 | $26.27 | $26.36 | $25.24 | $25.65 | 437 389 |
