Skip to main content

Zentalis Pharmaceuticals Inc (NQ: ZNTL )

8.840 -0.680 (-7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 21.84 22.59 21.51 22.03 693,960 +0.24(+1.10%)
Apr 27, 2023 21.60 21.91 20.27 21.79 739,485 +0.36(+1.68%)
Apr 26, 2023 21.74 21.78 20.27 21.43 842,360 -0.36(-1.65%)
Apr 25, 2023 21.50 22.02 21.49 21.79 709,562 +0.29(+1.35%)
Apr 24, 2023 20.96 21.72 20.84 21.50 612,953 +0.50(+2.38%)
Apr 21, 2023 20.01 21.01 19.81 21.00 610,393 +1.00(+5.00%)
Apr 20, 2023 19.80 20.69 19.79 20.00 456,365 -0.14(-0.70%)
Apr 19, 2023 20.00 20.43 19.82 20.14 755,118 -0.08(-0.40%)
Apr 18, 2023 19.73 20.33 19.12 20.22 464,802 +0.61(+3.11%)
Apr 17, 2023 18.52 20.07 18.40 19.61 576,837 +1.37(+7.51%)
Apr 14, 2023 18.44 18.48 17.79 18.24 564,540 -0.24(-1.30%)
Apr 13, 2023 17.63 19.02 17.50 18.48 806,893 +0.98(+5.60%)
Apr 12, 2023 17.84 17.94 17.30 17.50 485,119 -0.09(-0.51%)
Apr 11, 2023 17.47 17.97 17.19 17.59 532,269 +0.18(+1.03%)
Apr 10, 2023 17.76 17.86 17.25 17.41 489,731 -0.56(-3.12%)
Apr 06, 2023 17.58 18.06 16.68 17.97 335,516 +0.40(+2.28%)
Apr 05, 2023 17.40 18.28 17.36 17.57 662,049 +0.08(+0.46%)
Apr 04, 2023 17.96 18.14 17.22 17.49 389,911 -0.42(-2.35%)
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.