Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	2.480	2.700	2.390	2.630	358,118	+0.06(+2.33%)
Apr 01, 2026	2.350	2.650	2.350	2.570	373,523	+0.23(+9.83%)
Mar 31, 2026	2.180	2.395	2.150	2.340	472,929	+0.20(+9.35%)
Mar 30, 2026	2.150	2.210	2.070	2.140	638,103	+0.04(+1.90%)
Mar 27, 2026	2.600	2.610	2.090	2.100	1,145,264	-0.57(-21.35%)
Mar 26, 2026	2.490	2.695	2.490	2.670	430,053	+0.12(+4.71%)
Mar 25, 2026	2.500	2.660	2.500	2.550	343,126	+0.08(+3.24%)
Mar 24, 2026	2.530	2.530	2.405	2.470	418,474	-0.06(-2.37%)
Mar 23, 2026	2.660	2.700	2.510	2.530	416,508	-0.09(-3.44%)
Mar 20, 2026	2.560	2.635	2.520	2.620	529,026	+0.06(+2.34%)
Mar 19, 2026	2.470	2.626	2.460	2.560	319,068	+0.04(+1.79%)
Mar 18, 2026	2.710	2.760	2.500	2.515	586,972	-0.21(-7.88%)
Mar 17, 2026	2.680	2.740	2.660	2.730	469,828	+0.02(+0.74%)
Mar 16, 2026	2.840	2.840	2.705	2.710	330,045	+0.00(+0.00%)
Mar 13, 2026	2.860	2.860	2.660	2.710	396,793	-0.04(-1.45%)
Mar 12, 2026	2.900	2.910	2.740	2.750	569,111	-0.21(-7.09%)
Mar 11, 2026	3.020	3.130	2.850	2.960	908,496	-0.10(-3.27%)
Mar 10, 2026	2.480	3.110	2.450	3.060	2,080,343	+0.58(+23.39%)
Mar 09, 2026	2.250	2.515	2.250	2.480	518,598	+0.19(+8.06%)
Mar 06, 2026	2.160	2.320	2.100	2.295	614,143	+0.11(+5.03%)
Mar 05, 2026	2.470	2.470	2.140	2.185	1,448,556	-0.32(-12.95%)
Mar 04, 2026	2.440	2.555	2.350	2.510	479,489	+0.13(+5.46%)
Mar 03, 2026	2.410	2.470	2.334	2.380	390,890	-0.12(-4.80%)
Mar 02, 2026	2.350	2.510	2.350	2.500	374,773	+0.11(+4.60%)
Feb 27, 2026	2.430	2.510	2.355	2.390	496,696	-0.08(-3.24%)
Feb 26, 2026	2.480	2.505	2.375	2.470	576,427	+0.00(+0.00%)
Feb 25, 2026	2.500	2.550	2.420	2.470	741,485	+0.00(+0.00%)
Feb 24, 2026	2.450	2.610	2.432	2.470	1,453,683	+0.02(+0.82%)
Feb 23, 2026	2.400	2.520	2.350	2.450	749,031	+0.03(+1.24%)
Feb 20, 2026	2.510	2.615	2.400	2.420	1,328,849	-0.10(-3.97%)
Feb 19, 2026	2.400	2.690	2.320	2.520	708,774	+0.12(+5.00%)
Feb 18, 2026	2.360	2.480	2.360	2.400	279,912	+0.04(+1.69%)
Feb 17, 2026	2.390	2.395	2.290	2.360	201,719	-0.03(-1.26%)
Feb 13, 2026	2.340	2.480	2.340	2.390	245,312	+0.05(+2.14%)
Feb 12, 2026	2.400	2.400	2.255	2.340	249,928	-0.09(-3.70%)
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%)

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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today