Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Zentalis Pharmaceuticals Inc (NQ: ZNTL ) 4.570 +0.590 (+14.82%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jul 01, 2024 4.090 4.260 4.030 4.190 1,186,711 +0.10(+2.44%) Jun 28, 2024 4.240 4.240 3.970 4.090 3,688,824 -0.11(-2.62%) Jun 27, 2024 4.200 4.300 4.010 4.200 1,052,867 +0.04(+0.96%) Jun 26, 2024 4.190 4.190 3.990 4.160 1,483,501 -0.04(-0.95%) Jun 25, 2024 4.600 4.861 4.130 4.200 2,626,197 -0.40(-8.70%) Jun 24, 2024 4.690 4.770 4.410 4.600 2,427,833 -0.15(-3.16%) Jun 21, 2024 5.000 5.470 4.660 4.750 4,385,276 -0.50(-9.52%) Jun 20, 2024 4.310 5.700 4.100 5.250 8,059,199 +1.11(+26.81%) Jun 18, 2024 6.290 6.400 3.930 4.140 21,581,892 -4.25(-50.66%) Jun 17, 2024 8.790 8.870 8.250 8.390 1,036,550 -0.45(-5.09%) Jun 14, 2024 9.450 9.520 8.760 8.840 1,384,455 -0.68(-7.14%) Jun 13, 2024 9.710 9.920 9.470 9.520 717,565 -0.27(-2.76%) Jun 12, 2024 10.47 10.68 9.480 9.790 806,630 -0.20(-2.00%) Jun 11, 2024 10.33 10.44 9.880 9.990 591,180 -0.46(-4.40%) Jun 10, 2024 10.42 10.51 9.850 10.45 1,019,106 -0.17(-1.60%) Jun 07, 2024 11.09 11.16 10.60 10.62 444,932 -0.46(-4.15%) Jun 06, 2024 11.55 11.91 11.06 11.08 432,170 -0.57(-4.89%) Jun 05, 2024 11.19 11.77 11.10 11.65 503,994 +0.21(+1.84%) Jun 04, 2024 11.45 11.57 11.10 11.44 412,625 +0.04(+0.35%) Jun 03, 2024 12.03 12.68 11.32 11.40 842,928 -0.48(-4.04%) May 31, 2024 12.19 13.00 11.82 11.88 838,191 -0.09(-0.75%) May 30, 2024 11.64 12.26 11.28 11.97 771,008 +0.35(+3.01%) May 29, 2024 11.50 11.83 10.98 11.62 644,934 -0.24(-2.02%) May 28, 2024 11.72 12.25 11.39 11.86 729,342 +0.59(+5.24%) May 24, 2024 11.58 11.59 11.22 11.27 342,888 -0.01(-0.09%) May 23, 2024 11.98 12.02 11.03 11.28 513,858 -0.70(-5.84%) May 22, 2024 11.54 12.01 11.35 11.98 504,511 +0.40(+3.45%) May 21, 2024 11.76 12.20 11.37 11.58 417,548 -0.21(-1.78%) May 20, 2024 12.02 12.05 11.66 11.79 430,070 -0.28(-2.32%) May 17, 2024 11.98 12.26 11.62 12.07 493,174 +0.11(+0.92%) May 16, 2024 11.92 12.24 11.63 11.96 370,523 -0.01(-0.13%) May 15, 2024 12.21 12.44 11.42 11.97 589,889 +0.30(+2.61%) May 14, 2024 12.04 12.68 11.52 11.67 504,707 -0.08(-0.68%) May 13, 2024 12.57 13.24 11.55 11.75 665,954 -0.79(-6.30%) May 10, 2024 12.49 12.74 11.78 12.54 620,927 +0.02(+0.16%) May 09, 2024 12.45 12.86 12.22 12.52 592,439 +0.09(+0.72%) May 08, 2024 12.34 12.58 11.85 12.43 1,022,881 +0.12(+0.97%) May 07, 2024 12.43 12.84 11.30 12.31 518,363 +0.59(+5.03%) May 06, 2024 11.60 12.20 11.54 11.72 284,358 +0.01(+0.09%) May 03, 2024 11.63 12.11 11.44 11.71 498,077 +0.60(+5.40%) May 02, 2024 11.88 12.00 10.95 11.11 619,251 -0.20(-1.77%) 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.