Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Zentalis Pharmaceuticals, Inc. - common stock (NQ:ZNTL)

1.190 +0.030 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 01, 2025 1.140 1.269 1.130 1.190 1,157,566 +0.03(+2.59%)
Jun 30, 2025 1.220 1.220 1.145 1.160 1,208,541 -0.02(-1.69%)
Jun 27, 2025 1.280 1.285 1.160 1.180 8,828,075 -0.08(-6.35%)
Jun 26, 2025 1.310 1.330 1.230 1.260 1,239,670 -0.05(-3.82%)
Jun 25, 2025 1.340 1.370 1.295 1.310 443,057 -0.04(-2.96%)
Jun 24, 2025 1.300 1.390 1.285 1.350 641,368 +0.05(+3.85%)
Jun 23, 2025 1.280 1.340 1.240 1.300 608,957 +0.00(+0.00%)
Jun 20, 2025 1.390 1.405 1.240 1.300 1,285,060 -0.08(-5.80%)
Jun 18, 2025 1.470 1.540 1.370 1.380 717,407 -0.12(-8.00%)
Jun 17, 2025 1.500 1.510 1.410 1.500 1,295,827 -0.01(-0.66%)
Jun 16, 2025 1.350 1.510 1.330 1.510 922,902 +0.17(+12.69%)
Jun 13, 2025 1.410 1.430 1.310 1.340 1,018,753 -0.12(-8.22%)
Jun 12, 2025 1.450 1.490 1.420 1.460 320,272 -0.02(-1.35%)
Jun 11, 2025 1.630 1.635 1.475 1.480 853,705 -0.15(-9.20%)
Jun 10, 2025 1.490 1.669 1.490 1.630 1,038,270 +0.14(+9.40%)
Jun 09, 2025 1.530 1.580 1.450 1.490 845,565 -0.03(-1.97%)
Jun 06, 2025 1.480 1.560 1.450 1.520 841,015 +0.05(+3.40%)
Jun 05, 2025 1.510 1.600 1.460 1.470 1,045,303 -0.03(-2.00%)
Jun 04, 2025 1.340 1.510 1.290 1.500 2,225,598 +0.14(+10.29%)
Jun 03, 2025 1.280 1.395 1.240 1.360 1,698,459 +0.08(+6.25%)
Jun 02, 2025 1.230 1.280 1.190 1.280 935,505 +0.07(+5.79%)
May 30, 2025 1.230 1.235 1.195 1.210 575,977 -0.04(-3.20%)
May 29, 2025 1.250 1.270 1.215 1.250 661,759 +0.00(+0.00%)
May 28, 2025 1.190 1.260 1.175 1.250 1,005,203 +0.05(+4.17%)
May 27, 2025 1.210 1.230 1.180 1.200 558,155 +0.00(+0.00%)
May 23, 2025 1.220 1.220 1.190 1.200 778,254 -0.04(-3.23%)
May 22, 2025 1.200 1.240 1.181 1.240 612,798 +0.03(+2.48%)
May 21, 2025 1.280 1.290 1.200 1.210 747,105 -0.07(-5.47%)
May 20, 2025 1.230 1.310 1.220 1.280 549,905 +0.03(+2.40%)
May 19, 2025 1.240 1.290 1.210 1.250 625,314 -0.01(-0.79%)
May 16, 2025 1.260 1.265 1.225 1.260 413,315 +0.00(+0.00%)
May 15, 2025 1.240 1.260 1.160 1.260 609,041 +0.07(+5.88%)
May 14, 2025 1.210 1.240 1.170 1.190 632,620 -0.02(-1.65%)
May 13, 2025 1.300 1.300 1.210 1.210 781,438 -0.08(-6.20%)
May 12, 2025 1.270 1.325 1.250 1.290 685,701 +0.06(+4.88%)
May 09, 2025 1.240 1.300 1.200 1.230 765,792 -0.03(-2.38%)
May 08, 2025 1.230 1.320 1.200 1.260 911,744 +0.03(+2.44%)
May 07, 2025 1.250 1.270 1.201 1.230 752,163 -0.02(-1.60%)
May 06, 2025 1.320 1.330 1.230 1.250 786,510 -0.11(-8.09%)
May 05, 2025 1.430 1.450 1.330 1.360 640,922 -0.09(-6.21%)
May 02, 2025 1.440 1.510 1.440 1.450 700,422 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.