Indicators

Zentalis Pharmaceuticals Inc (NQ: ZNTL )

10.09 -0.53 (-4.99%)

Streaming Delayed Price Updated: 2:19 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.56	52.43	39.61	52.22	338,200	+10.92(+26.44%)
May 28, 2020	41.93	43.09	40.72	41.30	164,010	-0.42(-1.01%)
May 27, 2020	39.98	42.38	38.88	41.72	105,736	+2.08(+5.25%)
May 26, 2020	40.13	40.88	39.17	39.64	88,660	+0.57(+1.46%)
May 22, 2020	40.29	41.38	37.69	39.07	162,300	-0.97(-2.42%)
May 21, 2020	41.05	42.45	39.34	40.04	86,932	-1.03(-2.51%)
May 20, 2020	45.26	48.61	37.54	41.07	305,779	-3.59(-8.04%)
May 19, 2020	39.53	44.80	37.49	44.66	196,820	+5.01(+12.64%)
May 18, 2020	37.50	40.45	36.40	39.65	116,085	+3.78(+10.54%)
May 15, 2020	38.18	42.83	35.81	35.87	171,200	-2.09(-5.51%)
May 14, 2020	36.87	38.97	35.17	37.96	139,015	+1.46(+4.00%)
May 13, 2020	36.07	38.99	34.96	36.50	273,985	+0.86(+2.41%)
May 12, 2020	34.70	37.12	34.55	35.64	172,323	+1.14(+3.30%)
May 11, 2020	32.63	38.03	32.63	34.50	325,628	+1.23(+3.70%)
May 08, 2020	32.15	33.82	31.82	33.27	127,200	+1.34(+4.20%)
May 07, 2020	32.98	34.31	31.50	31.93	253,523	-1.05(-3.18%)
May 06, 2020	33.63	33.63	31.26	32.98	230,081	-0.28(-0.84%)
May 05, 2020	31.21	34.57	30.28	33.26	192,100	+1.33(+4.17%)
May 04, 2020	30.56	31.97	28.01	31.93	161,304	+0.64(+2.05%)

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.