Zentalis Pharmaceuticals Inc (NQ: ZNTL )

15.76 +0.57 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.28 15.86 15.86 15.76 580,010 +0.57(+3.75%)
Mar 27, 2024 14.23 15.24 14.06 15.19 602,523 +1.10(+7.81%)
Mar 26, 2024 13.83 14.36 13.64 14.09 455,987 +0.51(+3.76%)
Mar 25, 2024 13.50 14.02 13.36 13.58 650,011 -0.07(-0.51%)
Mar 22, 2024 13.84 13.85 13.54 13.65 336,067 -0.06(-0.44%)
Mar 21, 2024 13.80 14.26 13.67 13.71 461,131 +0.01(+0.07%)
Mar 20, 2024 14.14 14.14 13.14 13.70 517,992 -0.22(-1.58%)
Mar 19, 2024 13.84 14.21 13.59 13.92 757,707 +0.06(+0.43%)
Mar 18, 2024 14.25 14.26 13.70 13.86 786,568 -0.46(-3.21%)
Mar 15, 2024 14.08 14.69 13.71 14.32 2,308,001 +0.21(+1.52%)
Mar 14, 2024 15.26 15.45 13.80 14.11 1,065,803 -1.24(-8.11%)
Mar 13, 2024 14.69 15.39 14.43 15.35 1,078,409 +0.56(+3.82%)
Mar 12, 2024 13.85 15.05 13.56 14.79 1,013,911 +0.85(+6.06%)
Mar 11, 2024 15.44 15.88 13.45 13.94 1,618,662 -1.45(-9.42%)
Mar 08, 2024 15.18 15.77 15.17 15.39 687,438 +0.54(+3.64%)
Mar 07, 2024 14.66 15.14 14.36 14.85 1,463,454 +0.27(+1.85%)
Mar 06, 2024 14.39 14.62 14.12 14.58 685,160 +0.32(+2.24%)
Mar 05, 2024 14.45 14.88 14.05 14.26 820,317 -0.26(-1.79%)
Mar 04, 2024 15.26 15.26 14.30 14.52 903,821 -0.76(-4.97%)
Mar 01, 2024 14.91 16.18 14.85 15.28 1,324,872 +0.37(+2.48%)
Feb 29, 2024 15.99 16.41 14.80 14.91 1,097,286 -0.58(-3.74%)
Feb 28, 2024 15.24 18.07 14.88 15.49 1,794,197 +0.78(+5.30%)
Feb 27, 2024 14.42 14.98 14.05 14.71 1,211,152 +0.63(+4.47%)
Feb 26, 2024 13.53 14.25 13.40 14.08 492,917 +0.44(+3.23%)
Feb 23, 2024 14.02 14.62 13.50 13.64 1,080,741 -0.31(-2.22%)
Feb 22, 2024 13.60 14.05 13.40 13.95 511,662 +0.29(+2.12%)
Feb 21, 2024 13.67 14.11 13.42 13.66 1,019,862 -0.16(-1.16%)
Feb 20, 2024 12.97 14.60 12.97 13.82 1,387,948 +0.85(+6.55%)
Feb 16, 2024 12.38 13.07 12.24 12.97 465,798 +0.36(+2.85%)
Feb 15, 2024 12.16 12.95 12.07 12.61 984,231 +0.66(+5.52%)
Feb 14, 2024 11.06 11.98 10.85 11.95 625,484 +1.12(+10.34%)
Feb 13, 2024 10.96 11.13 10.57 10.83 1,034,190 -0.67(-5.83%)
Feb 12, 2024 11.43 11.72 11.28 11.50 691,281 +0.00(+0.00%)
Feb 09, 2024 11.71 11.85 11.26 11.50 593,307 -0.04(-0.35%)
Feb 08, 2024 11.35 11.85 11.14 11.54 828,267 +0.24(+2.12%)
Feb 07, 2024 11.55 11.61 10.90 11.30 768,291 -0.27(-2.33%)
Feb 06, 2024 11.22 11.60 10.87 11.57 995,419 +0.21(+1.85%)
Feb 05, 2024 11.34 11.52 11.09 11.36 509,644 -0.23(-1.98%)
Feb 02, 2024 11.44 11.69 10.92 11.59 1,224,139 -0.10(-0.86%)
Feb 01, 2024 11.92 12.18 11.64 11.69 516,497 -0.16(-1.35%)
Jan 31, 2024 12.09 12.39 11.79 11.85 764,539 -0.25(-2.07%)
Jan 30, 2024 13.03 13.03 12.08 12.10 524,906 -1.06(-8.05%)
Jan 29, 2024 12.69 13.21 12.20 13.16 817,713 +0.48(+3.79%)
Jan 26, 2024 13.25 13.53 12.60 12.68 493,631 -0.39(-2.98%)
Jan 25, 2024 13.23 13.25 12.63 13.07 766,521 -0.09(-0.68%)
Jan 24, 2024 13.65 14.23 13.01 13.16 513,738 -0.46(-3.38%)
Jan 23, 2024 14.07 14.26 13.02 13.62 562,170 -0.18(-1.30%)
Jan 22, 2024 12.96 13.85 12.87 13.80 698,771 +0.91(+7.06%)
Jan 19, 2024 12.99 13.02 12.54 12.89 379,647 -0.07(-0.54%)
Jan 18, 2024 13.52 13.68 12.81 12.96 608,986 -0.49(-3.64%)
Jan 17, 2024 13.17 13.46 12.99 13.45 723,647 +0.07(+0.52%)
Jan 16, 2024 14.04 14.00 13.10 13.38 690,824 -0.88(-6.17%)
Jan 12, 2024 14.07 14.68 13.98 14.26 817,310 +0.38(+2.74%)
Jan 11, 2024 16.00 16.00 13.64 13.88 1,506,926 -2.10(-13.14%)
Jan 10, 2024 16.25 16.83 15.85 15.98 597,807 -0.40(-2.44%)
Jan 09, 2024 16.26 16.46 15.94 16.38 380,127 -0.11(-0.67%)
Jan 08, 2024 15.31 16.51 15.23 16.49 777,262 +1.10(+7.15%)
Jan 05, 2024 15.25 15.45 14.52 15.39 522,982 -0.05(-0.32%)
Jan 04, 2024 15.63 15.91 15.32 15.44 510,734 -0.16(-1.03%)
Jan 03, 2024 15.72 16.12 15.50 15.60 870,099 -0.39(-2.44%)
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.