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. - common stock (NQ:ZNTL)

1.360 -0.020 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.380 1.380 1.320 1.360 556,537 -0.02(-1.45%)
Dec 24, 2025 1.350 1.390 1.340 1.380 304,241 +0.03(+2.22%)
Dec 23, 2025 1.410 1.410 1.330 1.350 597,367 -0.05(-3.57%)
Dec 22, 2025 1.400 1.440 1.400 1.400 533,569 +0.00(+0.00%)
Dec 19, 2025 1.410 1.460 1.370 1.400 770,271 -0.02(-1.41%)
Dec 18, 2025 1.340 1.420 1.330 1.420 4,610,376 +0.08(+5.97%)
Dec 17, 2025 1.370 1.385 1.330 1.340 950,600 -0.04(-2.90%)
Dec 16, 2025 1.380 1.450 1.340 1.380 1,219,609 -0.02(-1.43%)
Dec 15, 2025 1.420 1.435 1.355 1.400 641,100 +0.00(+0.00%)
Dec 12, 2025 1.440 1.480 1.400 1.400 366,004 -0.05(-3.45%)
Dec 11, 2025 1.430 1.450 1.420 1.450 241,742 +0.03(+2.11%)
Dec 10, 2025 1.390 1.440 1.370 1.420 354,861 +0.04(+2.90%)
Dec 09, 2025 1.390 1.440 1.370 1.380 332,481 -0.03(-2.13%)
Dec 08, 2025 1.400 1.450 1.340 1.410 1,108,936 +0.02(+1.44%)
Dec 05, 2025 1.410 1.419 1.390 1.390 393,493 -0.01(-0.71%)
Dec 04, 2025 1.360 1.410 1.360 1.400 633,318 +0.02(+1.45%)
Dec 03, 2025 1.350 1.380 1.313 1.380 474,365 +0.04(+2.99%)
Dec 02, 2025 1.350 1.369 1.310 1.340 588,185 -0.03(-2.19%)
Dec 01, 2025 1.410 1.420 1.355 1.370 363,839 -0.06(-4.20%)
Nov 28, 2025 1.440 1.460 1.420 1.430 289,002 -0.01(-0.69%)
Nov 26, 2025 1.420 1.460 1.420 1.440 397,528 +0.00(+0.00%)
Nov 25, 2025 1.370 1.440 1.370 1.440 388,389 +0.05(+3.60%)
Nov 24, 2025 1.340 1.400 1.331 1.390 578,326 +0.05(+3.73%)
Nov 21, 2025 1.300 1.350 1.280 1.340 388,898 +0.04(+3.08%)
Nov 20, 2025 1.360 1.390 1.280 1.300 610,254 -0.03(-2.26%)
Nov 19, 2025 1.360 1.370 1.330 1.330 360,123 -0.03(-2.21%)
Nov 18, 2025 1.330 1.410 1.300 1.360 464,997 +0.04(+3.03%)
Nov 17, 2025 1.330 1.425 1.320 1.320 1,110,942 -0.01(-0.75%)
Nov 14, 2025 1.300 1.360 1.282 1.330 434,732 +0.01(+0.76%)
Nov 13, 2025 1.350 1.370 1.310 1.320 497,464 -0.02(-1.49%)
Nov 12, 2025 1.380 1.380 1.320 1.340 726,919 -0.06(-4.29%)
Nov 11, 2025 1.250 1.410 1.250 1.400 860,576 +0.08(+6.06%)
Nov 10, 2025 1.310 1.345 1.290 1.320 368,062 +0.04(+3.13%)
Nov 07, 2025 1.280 1.320 1.212 1.280 1,076,331 -0.02(-1.54%)
Nov 06, 2025 1.330 1.365 1.270 1.300 1,017,409 -0.04(-2.99%)
Nov 05, 2025 1.320 1.375 1.295 1.340 407,997 +0.02(+1.52%)
Nov 04, 2025 1.400 1.430 1.305 1.320 1,052,499 -0.12(-8.33%)
Nov 03, 2025 1.490 1.540 1.430 1.440 631,034 -0.06(-4.00%)
Oct 31, 2025 1.460 1.510 1.450 1.500 427,999 +0.01(+1.01%)
Oct 30, 2025 1.510 1.580 1.480 1.485 893,137 -0.04(-2.94%)
Oct 29, 2025 1.690 1.690 1.505 1.530 1,782,159 -0.18(-10.53%)
Oct 28, 2025 1.720 1.770 1.685 1.710 408,208 -0.01(-0.58%)
Oct 27, 2025 1.730 1.815 1.670 1.720 426,127 +0.01(+0.58%)
Oct 24, 2025 1.680 1.725 1.640 1.710 484,472 +0.07(+4.27%)
Oct 23, 2025 1.620 1.650 1.610 1.640 400,281 +0.01(+0.61%)
Oct 22, 2025 1.600 1.650 1.550 1.630 693,792 -0.01(-0.61%)
Oct 21, 2025 1.570 1.670 1.530 1.640 906,100 +0.09(+5.81%)
Oct 20, 2025 1.520 1.580 1.502 1.550 537,319 +0.06(+4.03%)
Oct 17, 2025 1.540 1.570 1.490 1.490 800,022 -0.07(-4.49%)
Oct 16, 2025 1.620 1.690 1.530 1.560 831,858 -0.03(-1.89%)
Oct 15, 2025 1.560 1.650 1.540 1.590 1,436,566 +0.05(+3.25%)
Oct 14, 2025 1.600 1.630 1.530 1.540 1,015,156 -0.08(-4.94%)
Oct 13, 2025 1.700 1.715 1.610 1.620 439,556 -0.06(-3.57%)
Oct 10, 2025 1.840 1.840 1.670 1.680 655,985 -0.13(-7.18%)
Oct 09, 2025 1.680 1.830 1.645 1.810 986,322 +0.17(+10.37%)
Oct 08, 2025 1.570 1.680 1.570 1.640 573,038 +0.09(+5.81%)
Oct 07, 2025 1.600 1.610 1.530 1.550 1,014,285 -0.04(-2.52%)
Oct 06, 2025 1.630 1.680 1.575 1.590 441,253 -0.02(-1.24%)
Oct 03, 2025 1.670 1.690 1.600 1.610 740,823 -0.05(-3.01%)
Oct 02, 2025 1.540 1.670 1.540 1.660 458,681 +0.12(+7.79%)
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 Privacy Policy and Terms Of Service.


 

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.