ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Zentalis Pharmaceuticals Inc (NQ: ZNTL )

2.960 -0.280 (-8.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 06, 2024 3.250 3.320 2.950 2.960 748,208 -0.28(-8.64%)
Sep 05, 2024 3.250 3.295 3.160 3.240 482,867 -0.01(-0.31%)
Sep 04, 2024 3.200 3.320 3.120 3.250 471,915 +0.02(+0.62%)
Sep 03, 2024 3.420 3.570 3.170 3.230 826,586 -0.24(-6.92%)
Aug 30, 2024 3.280 3.580 3.195 3.470 1,566,256 +0.22(+6.77%)
Aug 29, 2024 3.080 3.379 3.010 3.250 553,803 +0.19(+6.21%)
Aug 28, 2024 3.010 3.080 2.980 3.060 661,010 +0.01(+0.33%)
Aug 27, 2024 3.160 3.190 3.000 3.050 398,327 -0.13(-4.09%)
Aug 26, 2024 3.240 3.265 3.085 3.180 667,207 -0.01(-0.31%)
Aug 23, 2024 3.060 3.300 3.060 3.190 787,505 +0.11(+3.57%)
Aug 22, 2024 3.300 3.300 2.990 3.080 555,572 -0.22(-6.67%)
Aug 21, 2024 3.160 3.410 3.160 3.300 687,242 +0.16(+5.10%)
Aug 20, 2024 3.370 3.460 3.010 3.140 594,712 -0.22(-6.55%)
Aug 19, 2024 3.080 3.365 3.040 3.360 1,154,420 +0.23(+7.35%)
Aug 16, 2024 3.160 3.290 3.125 3.130 612,094 -0.07(-2.19%)
Aug 15, 2024 2.990 3.200 2.950 3.200 694,392 +0.31(+10.54%)
Aug 14, 2024 2.990 3.105 2.830 2.895 876,798 -0.13(-4.46%)
Aug 13, 2024 3.010 3.220 2.990 3.030 889,751 +0.01(+0.33%)
Aug 12, 2024 3.330 3.690 3.000 3.020 1,857,953 +0.02(+0.67%)
Aug 09, 2024 3.000 3.315 2.965 3.000 719,513 -0.31(-9.37%)
Aug 08, 2024 3.340 3.510 3.190 3.310 674,396 +0.03(+0.91%)
Aug 07, 2024 3.600 3.680 3.280 3.280 850,157 -0.24(-6.82%)
Aug 06, 2024 3.450 3.650 3.340 3.520 687,304 +0.09(+2.62%)
Aug 05, 2024 3.310 3.510 3.300 3.430 902,665 -0.18(-4.99%)
Aug 02, 2024 3.620 3.770 3.520 3.610 535,233 -0.19(-5.00%)
Aug 01, 2024 3.890 3.950 3.640 3.800 819,213 -0.09(-2.31%)
Jul 31, 2024 4.160 4.280 3.880 3.890 1,297,630 -0.23(-5.58%)
Jul 30, 2024 4.190 4.300 4.100 4.120 484,663 -0.05(-1.20%)
Jul 29, 2024 4.470 4.470 4.130 4.170 490,161 -0.30(-6.71%)
Jul 26, 2024 4.420 4.620 4.300 4.470 437,707 +0.11(+2.52%)
Jul 25, 2024 4.290 4.460 4.170 4.360 559,968 +0.05(+1.16%)
Jul 24, 2024 4.150 4.580 4.110 4.310 597,518 +0.10(+2.38%)
Jul 23, 2024 3.990 4.220 3.916 4.210 560,364 +0.20(+4.99%)
Jul 22, 2024 3.750 4.020 3.590 4.010 725,141 +0.31(+8.38%)
Jul 19, 2024 3.960 4.010 3.690 3.700 1,056,125 -0.25(-6.33%)
Jul 18, 2024 4.290 4.380 3.910 3.950 812,653 -0.34(-7.93%)
Jul 17, 2024 4.510 4.790 4.210 4.290 1,131,363 -0.28(-6.13%)
Jul 16, 2024 4.060 4.580 3.970 4.570 1,566,786 +0.59(+14.82%)
Jul 15, 2024 3.990 4.170 3.850 3.980 895,052 +0.01(+0.25%)
Jul 12, 2024 4.030 4.270 3.830 3.970 1,366,991 -0.01(-0.25%)
Jul 11, 2024 4.050 4.170 3.910 3.980 1,279,659 +0.04(+1.02%)
Jul 10, 2024 4.240 4.285 3.910 3.940 845,293 -0.29(-6.86%)
Jul 09, 2024 4.180 4.470 4.000 4.230 1,249,469 +0.05(+1.20%)
Jul 08, 2024 3.620 4.260 3.600 4.180 2,913,582 +0.56(+15.47%)
Jul 05, 2024 3.490 3.655 3.270 3.620 1,343,430 +0.14(+4.02%)
Jul 03, 2024 3.610 3.720 3.460 3.480 377,900 -0.09(-2.52%)
Jul 02, 2024 4.220 4.220 3.435 3.570 1,301,338 -0.62(-14.80%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.