Zentalis Pharmaceuticals Inc (NQ: ZNTL )

51.93 -1.61 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 53.12 53.75 50.61 51.93 186,490 -1.61(-3.01%)
Jun 16, 2021 54.54 55.15 52.98 53.54 294,341 -1.19(-2.17%)
Jun 15, 2021 56.14 56.42 53.24 54.73 275,763 -1.31(-2.34%)
Jun 14, 2021 56.35 57.73 55.79 56.04 446,943 -0.12(-0.21%)
Jun 11, 2021 55.88 56.96 55.18 56.16 170,827 +0.17(+0.30%)
Jun 10, 2021 56.31 57.27 55.21 55.99 230,846 +0.04(+0.07%)
Jun 09, 2021 56.93 57.19 54.67 55.95 271,951 -0.43(-0.76%)
Jun 08, 2021 56.73 56.73 54.61 56.38 467,719 +0.38(+0.68%)
Jun 07, 2021 52.58 56.38 52.18 56.00 494,056 +3.75(+7.18%)
Jun 04, 2021 52.18 53.58 51.65 52.25 190,166 +0.66(+1.28%)
Jun 03, 2021 52.93 54.63 51.19 51.59 199,235 -2.12(-3.95%)
Jun 02, 2021 53.31 55.10 52.80 53.71 213,460 +0.18(+0.34%)
Jun 01, 2021 55.94 56.06 53.39 53.53 164,539 -2.32(-4.15%)
May 28, 2021 55.51 56.30 55.16 55.85 236,180 +0.65(+1.18%)
May 27, 2021 54.48 56.01 53.80 55.20 299,035 +0.71(+1.30%)
May 26, 2021 56.66 57.05 54.12 54.49 211,124 -2.11(-3.73%)
May 25, 2021 57.81 57.81 56.40 56.60 427,913 -0.55(-0.96%)
May 24, 2021 57.88 57.88 55.45 57.15 175,917 -0.88(-1.52%)
May 21, 2021 59.75 60.67 57.65 58.03 397,462 +0.81(+1.42%)
May 20, 2021 55.27 58.36 55.27 57.22 336,581 +2.13(+3.87%)
May 19, 2021 56.83 57.12 54.35 55.09 317,020 -1.02(-1.82%)
May 18, 2021 54.61 58.15 54.61 56.11 227,162 +1.66(+3.05%)
May 17, 2021 57.05 59.35 54.45 54.45 177,633 -4.37(-7.43%)
May 14, 2021 57.69 59.63 56.63 58.82 276,417 +1.23(+2.14%)
May 13, 2021 59.50 60.43 55.65 57.59 334,052 -1.32(-2.24%)
May 12, 2021 59.01 60.68 58.50 58.91 266,920 -1.25(-2.08%)
May 11, 2021 57.38 61.62 57.38 60.16 394,664 +1.54(+2.63%)
May 10, 2021 59.21 60.69 57.43 58.62 307,466 -0.56(-0.95%)
May 07, 2021 55.67 60.00 55.12 59.18 260,960 +4.33(+7.89%)
May 06, 2021 56.62 57.19 52.95 54.85 329,375 -2.48(-4.33%)
May 05, 2021 56.70 59.29 55.21 57.33 262,872 +1.15(+2.05%)
May 04, 2021 59.64 60.10 54.99 56.18 503,964 -3.91(-6.51%)
May 03, 2021 60.02 60.50 56.54 60.09 457,603 +0.77(+1.30%)
Apr 30, 2021 59.67 61.50 58.42 59.32 227,500 -0.62(-1.03%)
Apr 29, 2021 60.29 61.00 57.74 59.94 194,866 +0.40(+0.67%)
Apr 28, 2021 60.00 62.01 58.66 59.54 264,970 -1.56(-2.55%)
Apr 27, 2021 62.65 62.79 60.14 61.10 496,686 -1.15(-1.85%)
Apr 26, 2021 59.40 62.71 58.94 62.25 525,370 +3.11(+5.26%)
Apr 23, 2021 55.99 60.00 55.62 59.14 331,000 +3.29(+5.89%)
Apr 22, 2021 54.52 57.13 53.10 55.85 260,156 +1.27(+2.33%)
Apr 21, 2021 51.48 54.88 50.31 54.58 257,646 +3.41(+6.66%)
Apr 20, 2021 50.87 52.55 48.58 51.17 201,979 +0.08(+0.16%)
Apr 19, 2021 49.88 53.78 48.62 51.09 249,280 +0.41(+0.81%)
Apr 16, 2021 50.61 52.50 48.01 50.68 331,100 +0.40(+0.80%)
Apr 15, 2021 47.26 51.69 47.26 50.28 364,234 +3.27(+6.96%)
Apr 14, 2021 45.75 50.70 45.75 47.01 625,705 +1.35(+2.96%)
Apr 13, 2021 40.89 45.93 40.32 45.66 620,183 +5.24(+12.96%)
Apr 12, 2021 42.60 42.95 39.00 40.42 793,980 +3.01(+8.05%)
Apr 09, 2021 42.25 42.98 37.27 37.41 523,500 -5.05(-11.89%)
Apr 08, 2021 41.58 43.14 40.37 42.46 277,603 +1.39(+3.38%)
Apr 07, 2021 43.19 43.50 40.97 41.07 151,640 -1.97(-4.58%)
Apr 06, 2021 43.51 44.67 42.90 43.04 242,256 -0.71(-1.62%)
Apr 05, 2021 44.04 46.06 42.87 43.75 376,485 +0.41(+0.95%)
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.