Zentalis Pharmaceuticals ... (ZNTL)
NASDAQ: ZNTL
· Real-Time Price · USD
1.60
-0.04 (-2.44%)
At close: Aug 19, 2025, 3:59 PM
1.58
-1.56%
After-hours: Aug 19, 2025, 06:40 PM EDT
ZNTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | 3.14% | 1,089,079 |
| Aug 15, 2025 | 1.50 | 1.70 | 1.50 | 1.59 | 1.59 | 7.43% | 1,483,909 |
| Aug 14, 2025 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -0.67% | 708,245 |
| Aug 13, 2025 | 1.43 | 1.52 | 1.42 | 1.49 | 1.49 | 5.67% | 630,692 |
| Aug 12, 2025 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | 0.71% | 589,212 |
| Aug 11, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -2.78% | 519,502 |
| Aug 8, 2025 | 1.46 | 1.55 | 1.42 | 1.44 | 1.44 | -0.69% | 497,237 |
| Aug 7, 2025 | 1.39 | 1.50 | 1.37 | 1.45 | 1.45 | 5.07% | 1,138,800 |
| Aug 6, 2025 | 1.39 | 1.41 | 1.35 | 1.38 | 1.38 | -2.13% | 385,798 |
| Aug 5, 2025 | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | 1.44% | 492,100 |
| Aug 4, 2025 | 1.35 | 1.41 | 1.33 | 1.39 | 1.39 | 3.73% | 381,050 |
| Aug 1, 2025 | 1.34 | 1.39 | 1.31 | 1.34 | 1.34 | -2.90% | 416,410 |
| Jul 31, 2025 | 1.37 | 1.43 | 1.37 | 1.38 | 1.38 | 0.00% | 612,048 |
| Jul 30, 2025 | 1.35 | 1.48 | 1.35 | 1.38 | 1.38 | 2.22% | 514,844 |
| Jul 29, 2025 | 1.44 | 1.45 | 1.34 | 1.35 | 1.35 | -6.25% | 709,827 |
| Jul 28, 2025 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -2.04% | 335,301 |
| Jul 25, 2025 | 1.47 | 1.48 | 1.42 | 1.47 | 1.47 | 0.00% | 440,600 |
| Jul 24, 2025 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -2.65% | 295,311 |
| Jul 23, 2025 | 1.46 | 1.52 | 1.43 | 1.51 | 1.51 | 5.59% | 563,067 |
| Jul 22, 2025 | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | 2.88% | 641,700 |