Indicators

Zentalis Pharmaceuticals Inc (NQ: ZNTL )

11.88 -0.09 (-0.75%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.