Singapore markets close in 59 minutes

Zentalis Pharmaceuticals, Inc. (ZNTL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
14.91-0.58 (-3.74%)
At close: 04:00PM EST
14.92 +0.01 (+0.07%)
After hours: 08:00PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202415.9916.4114.8014.9114.911,097,300
28 Feb 202415.2418.0714.8815.4915.491,794,200
27 Feb 202414.4214.9814.0614.7114.711,211,200
26 Feb 202413.5314.2513.4014.0814.08492,900
23 Feb 202414.0214.6313.5013.6413.641,080,700
22 Feb 202413.6014.0513.4013.9513.95511,700
21 Feb 202413.6714.1113.4213.6613.661,019,900
20 Feb 202412.9714.6012.9713.8213.821,387,900
16 Feb 202412.3813.0712.2412.9712.97465,800
15 Feb 202412.1612.9512.0712.6112.61984,200
14 Feb 202411.0611.9810.8511.9511.95625,500
13 Feb 202410.9611.1310.5710.8310.831,034,200
12 Feb 202411.4311.7211.2811.5011.50691,300
09 Feb 202411.7111.8511.2611.5011.50593,200
08 Feb 202411.3511.8511.1411.5411.54828,300
07 Feb 202411.5511.6110.9011.3011.30768,300
06 Feb 202411.2211.6010.8711.5711.57995,400
05 Feb 202411.3411.5211.0911.3611.36509,600
02 Feb 202411.4411.6910.9211.5911.591,224,100
01 Feb 202411.9212.1811.6411.6911.69516,500
31 Jan 202412.0912.3911.7911.8511.85764,500
30 Jan 202413.0313.0312.0812.1012.10524,900
29 Jan 202412.6913.2112.2013.1613.16817,700
26 Jan 202413.2513.5212.6012.6812.68493,600
25 Jan 202413.2313.2512.6313.0713.07766,500
24 Jan 202413.6514.2313.0113.1613.16513,700
23 Jan 202414.0714.2613.0213.6213.62562,100
22 Jan 202412.9613.8512.8713.8013.80698,800
19 Jan 202412.9913.0212.5412.8912.89379,500
18 Jan 202413.5213.6812.8112.9612.96609,000
17 Jan 202413.1713.4612.9913.4513.45723,600
16 Jan 202414.0414.0413.1013.3813.38690,800
12 Jan 202414.0714.6813.9814.2614.26817,300
11 Jan 202416.0016.0013.6413.8813.881,506,900
10 Jan 202416.2516.8315.8515.9815.98597,800
09 Jan 202416.2616.4615.9416.3816.38380,100
08 Jan 202415.3116.5115.2316.4916.49777,300
05 Jan 202415.2515.4514.5215.3915.39523,000
04 Jan 202415.6315.9115.3215.4415.44510,700
03 Jan 202415.7216.1215.5015.6015.60870,100
02 Jan 202414.8816.3114.3715.9915.99858,300
29 Dec 202315.6215.7115.0415.1515.15491,600
28 Dec 202315.3316.5315.3315.5815.58870,000
27 Dec 202315.4115.8315.1215.3215.32515,100
26 Dec 202314.3015.5314.3015.3215.32819,000
22 Dec 202314.4915.0414.2114.4114.411,019,900
21 Dec 202313.8214.4413.7614.3014.30623,500
20 Dec 202314.1114.7613.5113.5613.561,909,000
19 Dec 202314.0814.7113.9814.2514.251,013,500
18 Dec 202314.6114.7713.8113.8813.88950,100
15 Dec 202315.1815.2613.9414.6714.673,616,600
14 Dec 202315.5415.5514.7814.9614.961,203,000
13 Dec 202313.1315.4613.1215.1715.171,577,600
12 Dec 202312.7612.9512.4112.8212.82991,600
11 Dec 202313.0213.4012.3112.8012.801,511,000
08 Dec 202312.2113.0811.8512.9612.96847,900
07 Dec 202311.8212.4211.8212.2812.28612,300
06 Dec 202311.7012.4811.4011.9711.97725,600
05 Dec 202311.4211.8411.1511.6511.65431,900
04 Dec 202311.2211.7511.2211.5611.56478,500
01 Dec 202311.1811.4010.5111.3411.34558,700
30 Nov 202311.0011.4010.9311.2511.25704,300
29 Nov 202310.5911.1410.5010.6110.61459,300
28 Nov 202310.5410.5410.0510.4410.44413,600
27 Nov 202310.7210.8510.3210.4310.43578,100
24 Nov 202310.4310.8710.3910.8510.85226,100
22 Nov 202310.5810.6610.2610.4210.42447,500
21 Nov 202310.8010.9010.3310.3510.35469,700
20 Nov 202311.3311.5010.6710.8210.82436,700
17 Nov 202311.3311.6111.2511.3511.35608,300
16 Nov 202311.5411.5510.5611.2211.22985,100
15 Nov 202311.7512.5211.7011.7211.72695,900
14 Nov 202310.9611.7910.8611.7411.742,061,100
13 Nov 20239.8310.379.5810.2610.261,629,700
10 Nov 20239.9010.059.609.849.841,873,100
09 Nov 202310.1810.409.889.979.971,788,800
08 Nov 202310.0310.319.5610.0010.003,746,400
07 Nov 202312.0012.339.7410.2010.207,522,300
06 Nov 202317.9018.2412.1012.4812.484,607,200
03 Nov 202316.9018.0316.7317.8817.88971,600
02 Nov 202316.6917.0716.4216.6016.60711,700
01 Nov 202316.2716.8316.2316.3516.35679,200
31 Oct 202316.0416.5115.9316.3616.36504,800
30 Oct 202316.2816.8015.9516.0016.00949,500
27 Oct 202316.1416.7315.6316.2016.201,087,600
26 Oct 202316.0016.3515.7816.0316.03729,200
25 Oct 202316.2916.3115.7716.0016.00718,500
24 Oct 202316.9417.4516.6116.6716.671,182,300
23 Oct 202317.8117.8616.1716.5616.561,026,600
20 Oct 202318.2018.3217.6517.9517.95977,800
19 Oct 202318.2118.2817.6018.0018.001,110,400
18 Oct 202318.6118.8518.0918.2118.21681,700
17 Oct 202318.4719.1418.4718.7518.75638,600
16 Oct 202319.1219.1318.2118.7718.77695,600
13 Oct 202318.9519.0418.5018.9418.94746,800
12 Oct 202319.1319.1318.3218.7518.752,057,200
11 Oct 202319.3321.3418.9719.1819.18818,100
10 Oct 202319.4219.9019.3119.3419.34671,500
09 Oct 202319.6919.7119.0219.4119.41614,700
06 Oct 202319.8020.6019.6420.0620.06422,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...