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 |
| Jul 19, 2023 | $26.66 | $26.86 | $26.18 | $26.39 | 293 289 |
| Jul 18, 2023 | $27.52 | $27.55 | $26.62 | $26.65 | 550 322 |
| Jul 17, 2023 | $28.24 | $28.43 | $27.45 | $27.51 | 389 276 |
| Jul 14, 2023 | $27.61 | $28.14 | $26.69 | $28.12 | 391 461 |
| Jul 13, 2023 | $27.51 | $28.21 | $27.09 | $27.63 | 544 604 |
| Jul 12, 2023 | $27.74 | $27.84 | $27.06 | $27.27 | 280 903 |
| Jul 11, 2023 | $26.98 | $27.41 | $26.39 | $27.33 | 346 065 |
| Jul 10, 2023 | $27.47 | $27.71 | $26.88 | $27.05 | 533 156 |
| Jul 07, 2023 | $27.89 | $28.24 | $27.39 | $27.56 | 263 287 |
| Jul 06, 2023 | $27.67 | $28.07 | $27.29 | $27.86 | 255 234 |
| Jul 05, 2023 | $28.36 | $28.66 | $27.89 | $27.98 | 286 700 |
| Jul 03, 2023 | $28.22 | $29.03 | $28.13 | $28.29 | 259 833 |
| Jun 30, 2023 | $28.30 | $28.33 | $27.44 | $28.21 | 559 776 |
| Jun 29, 2023 | $29.02 | $29.40 | $28.11 | $28.13 | 594 257 |
| Jun 28, 2023 | $28.81 | $29.42 | $28.63 | $29.00 | 533 601 |
| Jun 27, 2023 | $27.81 | $29.01 | $27.22 | $28.99 | 697 090 |
| Jun 26, 2023 | $29.00 | $29.24 | $27.77 | $27.81 | 646 203 |
| Jun 23, 2023 | $28.82 | $29.54 | $28.69 | $29.00 | 955 051 |
| Jun 22, 2023 | $29.41 | $29.59 | $28.57 | $28.99 | 983 340 |
| Jun 21, 2023 | $29.03 | $30.51 | $28.99 | $29.66 | 2 150 160 |
| Jun 20, 2023 | $27.50 | $28.61 | $27.25 | $28.52 | 1 459 867 |
| Jun 16, 2023 | $28.38 | $28.42 | $27.10 | $27.62 | 2 205 219 |
| Jun 15, 2023 | $24.95 | $28.19 | $24.95 | $27.75 | 1 966 087 |
| Jun 14, 2023 | $25.17 | $25.59 | $24.44 | $24.63 | 465 198 |
| Jun 13, 2023 | $23.98 | $25.42 | $23.98 | $25.14 | 674 783 |
