Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	45.59	48.81	44.47	48.02	286,251	+2.55(+5.61%)
Jun 29, 2020	48.49	48.49	45.26	45.47	120,390	-2.38(-4.97%)
Jun 26, 2020	55.25	57.59	47.83	47.85	1,451,500	-6.95(-12.68%)
Jun 25, 2020	51.73	59.32	50.02	54.80	284,004	+3.23(+6.26%)
Jun 24, 2020	49.01	53.22	49.01	51.57	290,290	+2.32(+4.71%)
Jun 23, 2020	48.17	51.22	48.17	49.25	395,695	+0.84(+1.74%)
Jun 22, 2020	52.61	53.87	47.02	48.41	329,754	-4.71(-8.87%)
Jun 19, 2020	51.98	55.82	50.04	53.12	1,064,200	+1.02(+1.96%)
Jun 18, 2020	51.60	54.89	51.24	52.10	236,407	-0.15(-0.29%)
Jun 17, 2020	47.55	54.20	47.44	52.25	321,015	+4.98(+10.54%)
Jun 16, 2020	47.81	51.20	44.55	47.27	161,795	+0.39(+0.83%)
Jun 15, 2020	41.95	47.62	41.95	46.88	237,420	+4.93(+11.75%)
Jun 12, 2020	41.90	45.02	41.64	41.95	198,100	+0.88(+2.14%)
Jun 11, 2020	45.58	45.58	41.00	41.07	168,217	-4.86(-10.58%)
Jun 10, 2020	49.15	49.75	45.54	45.93	131,231	-3.45(-6.99%)
Jun 09, 2020	48.71	51.51	47.40	49.38	196,755	+2.24(+4.75%)
Jun 08, 2020	45.67	49.96	45.67	47.14	129,792	+1.54(+3.38%)
Jun 05, 2020	48.13	50.15	43.61	45.60	199,000	-2.89(-5.96%)
Jun 04, 2020	49.53	52.99	46.59	48.49	165,526	-2.32(-4.57%)
Jun 03, 2020	51.45	52.08	47.44	50.81	202,184	-0.65(-1.26%)
Jun 02, 2020	48.75	51.94	45.85	51.46	124,775	+2.11(+4.28%)

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.

Zentalis Pharmaceuticals Inc (NQ: ZNTL )

Historical Prices

Free News Feed