Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentalis Pharmaceuticals Inc (NQ: ZNTL )

3.380 +0.200 (+6.29%)
Streaming Delayed Price Updated: 1:32 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 3.120 3.250 2.990 3.180 1,088,541 +0.05(+1.60%)
Nov 20, 2024 3.010 3.200 2.900 3.130 1,244,461 +0.14(+4.68%)
Nov 19, 2024 3.060 3.065 2.913 2.990 1,179,117 -0.06(-1.97%)
Nov 18, 2024 3.480 3.480 3.000 3.050 1,470,923 -0.42(-12.10%)
Nov 15, 2024 3.990 4.000 3.360 3.470 1,832,087 -0.48(-12.15%)
Nov 14, 2024 3.970 4.160 3.900 3.950 1,348,947 +0.03(+0.77%)
Nov 13, 2024 4.080 4.440 3.891 3.920 2,225,406 +0.21(+5.66%)
Nov 12, 2024 4.000 4.140 3.650 3.710 898,431 -0.32(-7.94%)
Nov 11, 2024 4.010 4.145 3.885 4.030 1,402,342 +0.07(+1.77%)
Nov 08, 2024 3.850 4.050 3.760 3.960 1,461,395 +0.15(+3.94%)
Nov 07, 2024 3.870 4.120 3.770 3.810 1,330,058 -0.03(-0.78%)
Nov 06, 2024 3.870 4.165 3.650 3.840 1,332,582 +0.06(+1.59%)
Nov 05, 2024 3.620 3.800 3.460 3.780 1,293,477 +0.05(+1.34%)
Nov 04, 2024 3.250 4.070 3.191 3.730 2,852,540 +0.41(+12.35%)
Nov 01, 2024 2.740 3.340 2.710 3.320 2,861,255 +0.59(+21.61%)
Oct 31, 2024 2.670 2.930 2.660 2.730 2,803,856 +0.03(+1.11%)
Oct 30, 2024 2.800 2.855 2.665 2.700 1,616,040 -0.14(-4.93%)
Oct 29, 2024 2.830 2.920 2.745 2.840 2,098,745 +0.01(+0.35%)
Oct 28, 2024 2.850 3.020 2.820 2.830 773,474 +0.00(+0.00%)
Oct 25, 2024 3.100 3.100 2.820 2.830 1,255,039 -0.27(-8.71%)
Oct 24, 2024 3.310 3.390 3.070 3.100 985,580 -0.22(-6.63%)
Oct 23, 2024 3.090 3.375 3.035 3.320 1,259,860 +0.20(+6.41%)
Oct 22, 2024 3.170 3.220 3.065 3.120 588,884 -0.08(-2.50%)
Oct 21, 2024 3.150 3.230 3.025 3.200 1,235,399 +0.06(+1.91%)
Oct 18, 2024 2.990 3.150 2.961 3.140 1,700,475 +0.14(+4.67%)
Oct 17, 2024 2.990 3.020 2.920 3.000 871,418 +0.02(+0.67%)
Oct 16, 2024 2.960 3.040 2.930 2.980 1,342,225 +0.04(+1.36%)
Oct 15, 2024 2.950 3.060 2.894 2.940 1,076,647 -0.02(-0.68%)
Oct 14, 2024 2.970 3.035 2.940 2.960 1,523,174 -0.03(-1.00%)
Oct 11, 2024 2.940 3.100 2.920 2.990 1,121,676 +0.05(+1.70%)
Oct 10, 2024 2.930 3.000 2.890 2.940 846,499 -0.07(-2.33%)
Oct 09, 2024 3.030 3.080 2.940 3.010 1,229,070 -0.03(-0.99%)
Oct 08, 2024 3.090 3.150 3.020 3.040 1,571,768 -0.07(-2.25%)
Oct 07, 2024 3.230 3.260 3.070 3.110 720,666 -0.26(-7.72%)
Oct 04, 2024 3.240 3.490 3.090 3.370 1,217,703 +0.17(+5.31%)
Oct 03, 2024 3.300 3.340 3.160 3.200 2,007,459 -0.15(-4.48%)
Oct 02, 2024 3.540 3.550 3.350 3.350 824,907 -0.22(-6.16%)
Oct 01, 2024 3.650 3.670 3.420 3.570 1,474,691 -0.11(-2.99%)
Sep 30, 2024 3.710 3.780 3.600 3.680 698,071 -0.07(-1.87%)
Sep 27, 2024 3.760 3.950 3.730 3.750 911,301 +0.06(+1.63%)
Sep 26, 2024 3.860 3.860 3.640 3.690 1,150,547 -0.07(-1.86%)
Sep 25, 2024 4.010 4.010 3.760 3.760 1,447,223 -0.26(-6.47%)
Sep 24, 2024 4.120 4.140 3.850 4.020 1,344,111 -0.04(-0.99%)
Sep 23, 2024 4.170 4.190 3.995 4.060 1,389,397 -0.16(-3.79%)
Sep 20, 2024 4.300 4.350 4.025 4.220 4,838,883 -0.14(-3.21%)
Sep 19, 2024 4.320 4.460 4.210 4.360 2,030,952 +0.20(+4.81%)
Sep 18, 2024 4.100 4.350 4.000 4.160 2,492,252 +0.06(+1.46%)
Sep 17, 2024 3.750 4.390 3.750 4.100 7,321,540 +0.42(+11.41%)
Sep 16, 2024 4.960 5.440 3.650 3.680 44,598,568 +0.44(+13.58%)
Sep 13, 2024 3.180 3.410 3.165 3.240 655,051 +0.09(+2.86%)
Sep 12, 2024 3.270 3.270 3.130 3.150 412,278 -0.10(-3.08%)
Sep 11, 2024 3.240 3.250 3.145 3.250 410,873 -0.02(-0.61%)
Sep 10, 2024 3.030 3.280 3.000 3.270 707,054 +0.24(+7.92%)
Sep 09, 2024 2.970 3.160 2.970 3.030 965,495 +0.07(+2.36%)
Sep 06, 2024 3.250 3.320 2.950 2.960 748,208 -0.28(-8.64%)
Sep 05, 2024 3.250 3.295 3.160 3.240 482,867 -0.01(-0.31%)
Sep 04, 2024 3.200 3.320 3.120 3.250 471,915 +0.02(+0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.