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)

2.430 +0.030 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 11, 2026 2.400 2.490 2.290 2.430 338,312 +0.03(+1.25%)
Feb 10, 2026 2.400 2.510 2.360 2.400 486,299 +0.00(+0.00%)
Feb 09, 2026 2.390 2.420 2.210 2.400 494,100 +0.01(+0.42%)
Feb 06, 2026 2.240 2.390 2.170 2.390 841,943 +0.18(+8.14%)
Feb 05, 2026 2.510 2.530 2.210 2.210 717,299 -0.34(-13.33%)
Feb 04, 2026 2.840 2.850 2.505 2.550 758,301 -0.27(-9.57%)
Feb 03, 2026 2.510 2.845 2.470 2.820 1,127,054 +0.31(+12.35%)
Feb 02, 2026 2.415 2.640 2.355 2.510 820,129 +0.08(+3.29%)
Jan 30, 2026 2.450 2.510 2.330 2.430 469,471 -0.08(-3.19%)
Jan 29, 2026 2.560 2.720 2.440 2.510 532,726 -0.05(-1.95%)
Jan 28, 2026 2.950 3.000 2.550 2.560 515,219 -0.37(-12.63%)
Jan 27, 2026 2.810 2.970 2.760 2.930 420,326 +0.13(+4.64%)
Jan 26, 2026 2.890 2.960 2.650 2.800 843,279 -0.14(-4.76%)
Jan 23, 2026 3.290 3.290 2.890 2.940 916,088 -0.31(-9.54%)
Jan 22, 2026 2.950 3.250 2.880 3.250 1,049,892 +0.30(+10.17%)
Jan 21, 2026 2.880 3.070 2.800 2.950 814,714 +0.08(+2.79%)
Jan 20, 2026 2.850 3.030 2.830 2.870 786,255 -0.09(-3.04%)
Jan 16, 2026 3.160 3.250 2.933 2.960 1,200,950 -0.20(-6.33%)
Jan 15, 2026 3.500 3.550 3.155 3.160 1,392,035 -0.35(-9.97%)
Jan 14, 2026 3.460 3.560 3.340 3.510 1,098,455 +0.03(+0.86%)
Jan 13, 2026 3.370 3.610 3.330 3.480 1,647,844 -0.01(-0.29%)
Jan 12, 2026 3.850 3.950 3.110 3.490 6,451,204 -0.25(-6.68%)
Jan 09, 2026 3.130 3.805 3.060 3.740 12,396,922 +0.90(+31.69%)
Jan 08, 2026 2.410 3.060 2.373 2.840 7,074,305 +0.42(+17.36%)
Jan 07, 2026 1.820 2.480 1.720 2.420 4,653,109 +0.64(+35.96%)
Jan 06, 2026 1.370 2.030 1.370 1.780 9,125,907 +0.41(+29.93%)
Jan 05, 2026 1.370 1.389 1.330 1.370 368,993 +0.00(+0.00%)
Jan 02, 2026 1.350 1.370 1.320 1.370 474,332 +0.02(+1.48%)
Dec 31, 2025 1.310 1.355 1.310 1.350 606,232 +0.02(+1.50%)
Dec 30, 2025 1.340 1.350 1.320 1.330 573,575 -0.03(-2.21%)
Dec 29, 2025 1.370 1.370 1.340 1.360 517,715 +0.00(+0.00%)
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%)
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.