Zentalis Pharmaceuticals ... (ZNTL)
NASDAQ: ZNTL
· Real-Time Price · USD
1.61
-0.05 (-3.01%)
At close: Oct 03, 2025, 3:59 PM
1.61
0.00%
After-hours: Oct 03, 2025, 06:36 PM EDT
ZNTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.67 | 1.69 | 1.60 | 1.61 | 1.61 | -3.01% | 739,723 |
| Oct 2, 2025 | 1.54 | 1.67 | 1.54 | 1.66 | 1.66 | 7.79% | 458,700 |
| Oct 1, 2025 | 1.52 | 1.57 | 1.51 | 1.54 | 1.54 | 1.99% | 423,248 |
| Sep 30, 2025 | 1.47 | 1.59 | 1.47 | 1.51 | 1.51 | 1.34% | 505,436 |
| Sep 29, 2025 | 1.56 | 1.58 | 1.47 | 1.49 | 1.49 | -3.87% | 1,205,748 |
| Sep 26, 2025 | 1.52 | 1.59 | 1.49 | 1.55 | 1.55 | 4.03% | 898,828 |
| Sep 25, 2025 | 1.50 | 1.56 | 1.49 | 1.49 | 1.49 | -1.97% | 526,438 |
| Sep 24, 2025 | 1.50 | 1.65 | 1.50 | 1.52 | 1.52 | 1.33% | 1,477,400 |
| Sep 23, 2025 | 1.52 | 1.54 | 1.46 | 1.50 | 1.50 | -1.32% | 323,300 |
| Sep 22, 2025 | 1.51 | 1.57 | 1.49 | 1.52 | 1.52 | 0.00% | 353,969 |
| Sep 19, 2025 | 1.49 | 1.57 | 1.47 | 1.52 | 1.52 | 2.01% | 1,070,934 |
| Sep 18, 2025 | 1.41 | 1.52 | 1.41 | 1.49 | 1.49 | 4.93% | 533,700 |
| Sep 17, 2025 | 1.41 | 1.50 | 1.41 | 1.42 | 1.42 | 0.00% | 550,569 |
| Sep 16, 2025 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 610,634 |
| Sep 15, 2025 | 1.49 | 1.50 | 1.41 | 1.45 | 1.45 | -2.68% | 745,474 |
| Sep 12, 2025 | 1.54 | 1.58 | 1.49 | 1.49 | 1.49 | -4.49% | 505,500 |
| Sep 11, 2025 | 1.46 | 1.58 | 1.46 | 1.56 | 1.56 | 6.85% | 776,600 |
| Sep 10, 2025 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -8.75% | 818,200 |
| Sep 9, 2025 | 1.63 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 388,413 |
| Sep 8, 2025 | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | -6.86% | 398,622 |
Page 1 of 70