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

Zentalis Pharmaceuticals, Inc. - common stock (NQ:ZNTL)

1.540 -0.020 (-1.28%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 12, 2025 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 (%)
Sep 11, 2025 1.460 1.580 1.460 1.560 776,550 +0.10(+6.85%)
Sep 10, 2025 1.600 1.600 1.460 1.460 817,573 -0.14(-8.75%)
Sep 09, 2025 1.630 1.650 1.590 1.600 388,413 -0.03(-1.84%)
Sep 08, 2025 1.750 1.750 1.630 1.630 398,622 -0.12(-6.86%)
Sep 05, 2025 1.770 1.790 1.710 1.750 422,761 -0.02(-1.13%)
Sep 04, 2025 1.710 1.790 1.600 1.770 1,096,289 +0.06(+3.51%)
Sep 03, 2025 1.690 1.820 1.680 1.710 417,748 -0.01(-0.58%)
Sep 02, 2025 1.700 1.820 1.650 1.720 584,666 +0.03(+1.78%)
Aug 29, 2025 1.790 1.790 1.680 1.690 560,362 -0.07(-3.98%)
Aug 28, 2025 1.810 1.815 1.740 1.760 455,861 -0.06(-3.30%)
Aug 27, 2025 1.910 2.020 1.810 1.820 774,011 -0.03(-1.62%)
Aug 26, 2025 1.830 1.948 1.780 1.850 663,099 +0.03(+1.65%)
Aug 25, 2025 1.980 1.980 1.810 1.820 977,269 -0.17(-8.54%)
Aug 22, 2025 1.870 2.050 1.840 1.990 1,093,858 +0.12(+6.42%)
Aug 21, 2025 1.600 1.940 1.580 1.870 2,617,953 +0.23(+14.02%)
Aug 20, 2025 1.600 1.660 1.575 1.640 659,436 +0.05(+3.14%)
Aug 19, 2025 1.610 1.655 1.550 1.590 821,249 -0.05(-3.05%)
Aug 18, 2025 1.590 1.650 1.570 1.640 1,089,138 +0.05(+3.14%)
Aug 15, 2025 1.500 1.699 1.500 1.590 1,483,909 +0.11(+7.43%)
Aug 14, 2025 1.490 1.520 1.470 1.480 708,245 -0.01(-0.67%)
Aug 13, 2025 1.430 1.519 1.420 1.490 630,667 +0.08(+5.67%)
Aug 12, 2025 1.410 1.420 1.360 1.410 589,162 +0.01(+0.71%)
Aug 11, 2025 1.450 1.460 1.390 1.400 519,502 -0.04(-2.78%)
Aug 08, 2025 1.460 1.550 1.415 1.440 497,237 -0.01(-0.69%)
Aug 07, 2025 1.390 1.500 1.365 1.450 1,138,783 +0.07(+5.07%)
Aug 06, 2025 1.390 1.410 1.350 1.380 385,648 -0.03(-2.13%)
Aug 05, 2025 1.390 1.450 1.390 1.410 492,076 +0.02(+1.44%)
Aug 04, 2025 1.350 1.410 1.325 1.390 381,050 +0.05(+3.73%)
Aug 01, 2025 1.340 1.385 1.310 1.340 416,410 -0.04(-2.90%)
Jul 31, 2025 1.370 1.429 1.370 1.380 612,048 +0.00(+0.00%)
Jul 30, 2025 1.350 1.480 1.350 1.380 514,844 +0.03(+2.22%)
Jul 29, 2025 1.440 1.445 1.340 1.350 709,827 -0.09(-6.25%)
Jul 28, 2025 1.480 1.485 1.440 1.440 335,301 -0.03(-2.04%)
Jul 25, 2025 1.470 1.480 1.420 1.470 440,585 +0.00(+0.00%)
Jul 24, 2025 1.500 1.515 1.460 1.470 295,311 -0.04(-2.65%)
Jul 23, 2025 1.460 1.520 1.429 1.510 563,067 +0.08(+5.59%)
Jul 22, 2025 1.390 1.460 1.380 1.430 641,674 +0.04(+2.88%)
Jul 21, 2025 1.420 1.475 1.375 1.390 598,499 -0.02(-1.42%)
Jul 18, 2025 1.430 1.485 1.405 1.410 412,850 -0.03(-2.08%)
Jul 17, 2025 1.390 1.450 1.380 1.440 840,113 +0.05(+3.60%)
Jul 16, 2025 1.350 1.410 1.340 1.390 646,097 +0.05(+3.73%)
Jul 15, 2025 1.370 1.387 1.290 1.340 731,104 -0.02(-1.47%)
Jul 14, 2025 1.320 1.429 1.320 1.360 749,102 +0.03(+2.26%)
Jul 11, 2025 1.370 1.370 1.285 1.330 623,546 -0.04(-2.92%)
Jul 10, 2025 1.310 1.370 1.295 1.370 904,047 +0.06(+4.58%)
Jul 09, 2025 1.270 1.380 1.260 1.310 1,539,627 +0.04(+3.15%)
Jul 08, 2025 1.210 1.300 1.185 1.270 2,053,472 +0.08(+6.72%)
Jul 07, 2025 1.250 1.250 1.150 1.190 1,819,306 -0.07(-5.56%)
Jul 03, 2025 1.260 1.280 1.240 1.260 384,919 +0.02(+1.61%)
Jul 02, 2025 1.190 1.280 1.190 1.240 1,115,785 +0.05(+4.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.