Singapore markets closed

Zentalis Pharmaceuticals, Inc. (ZNTL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.7500-0.5000 (-9.52%)
At close: 04:00PM EDT
4.7200 -0.03 (-0.63%)
After hours: 07:51PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20245.00005.47004.66004.75004.75004,384,400
20 Jun 20244.31005.70004.10005.25005.25008,060,700
18 Jun 20246.29006.40003.93004.14004.140021,581,900
17 Jun 20248.79008.87008.25008.39008.39001,036,600
14 Jun 20249.45009.52008.76008.84008.84001,384,500
13 Jun 20249.71009.92009.47009.52009.5200717,600
12 Jun 202410.470010.68009.48009.79009.7900806,600
11 Jun 202410.330010.44009.88009.99009.9900591,200
10 Jun 202410.420010.51009.850010.450010.45001,019,100
07 Jun 202411.090011.160010.600010.620010.6200444,900
06 Jun 202411.550011.915011.060011.080011.0800432,200
05 Jun 202411.190011.770011.100011.650011.6500504,000
04 Jun 202411.450011.570011.100011.440011.4400412,600
03 Jun 202412.030012.680011.320011.400011.4000842,900
31 May 202412.190013.000011.820011.880011.8800838,200
30 May 202411.640012.260011.280011.970011.9700771,000
29 May 202411.500011.830010.980011.620011.6200644,900
28 May 202411.720012.250011.390011.860011.8600729,300
24 May 202411.580011.590011.220011.270011.2700342,800
23 May 202411.980012.020011.030011.280011.2800513,900
22 May 202411.540012.010011.350011.980011.9800504,500
21 May 202411.760012.200011.370011.580011.5800417,500
20 May 202412.020012.055011.660011.790011.7900430,100
17 May 202411.980012.260011.620012.070012.0700493,200
16 May 202411.920012.240011.630011.960011.9600370,500
15 May 202412.210012.440011.420011.975011.9750589,900
14 May 202412.040012.680011.520011.670011.6700504,700
13 May 202412.570013.240011.550011.750011.7500666,000
10 May 202412.490012.740011.780012.540012.5400620,900
09 May 202412.450012.857012.220012.520012.5200592,400
08 May 202412.340012.580011.850012.430012.43001,022,900
07 May 202412.430012.840011.300012.310012.3100518,400
06 May 202411.600012.200011.545011.720011.7200284,400
03 May 202411.630012.110011.440011.710011.7100498,100
02 May 202411.880012.000010.950011.110011.1100619,300
01 May 202411.110011.970010.820011.310011.31001,017,300
30 Apr 202411.220011.750011.040011.060011.0600758,300
29 Apr 202411.030011.420010.890011.420011.4200514,300
26 Apr 202411.100011.230010.770011.060011.0600474,100
25 Apr 202411.180011.280010.390010.985010.98501,077,700
24 Apr 202412.500012.590011.630011.770011.7700854,500
23 Apr 202413.100013.460012.560012.570012.5700379,800
22 Apr 202413.010013.320012.730013.000013.0000445,800
19 Apr 202412.480013.070012.300012.960012.96001,007,900
18 Apr 202412.730012.935012.500012.540012.5400678,100
17 Apr 202413.030013.310012.580012.710012.7100810,100
16 Apr 202413.110013.360012.820012.880012.8800398,200
15 Apr 202413.550013.771012.975013.270013.2700975,200
12 Apr 202413.210014.070012.940013.410013.4100728,600
11 Apr 202414.260014.500013.190013.410013.4100918,200
10 Apr 202415.060015.060014.215014.730014.7300810,600
09 Apr 202414.660015.790014.440015.740015.7400903,100
08 Apr 202415.010015.120014.590014.620014.6200488,200
05 Apr 202415.040015.330014.500015.080015.0800377,700
04 Apr 202415.710016.210015.210015.320015.3200686,700
03 Apr 202414.550015.690013.980015.620015.6200501,800
02 Apr 202415.700015.760014.095014.430014.43001,130,200
01 Apr 202415.580016.265014.910016.130016.1300556,300
28 Mar 202415.280016.080015.220015.760015.7600579,800
27 Mar 202414.230015.240014.065015.190015.1900602,400
26 Mar 202413.830014.360013.640014.090014.0900456,000
25 Mar 202413.500014.020013.360013.580013.5800650,000
22 Mar 202413.840013.850013.540013.650013.6500336,100
21 Mar 202413.800014.255013.670013.710013.7100461,000
20 Mar 202414.140014.140013.145013.700013.7000518,000
19 Mar 202413.840014.210013.590013.920013.9200757,700
18 Mar 202414.250014.260013.700013.860013.8600786,600
15 Mar 202414.080014.690013.710014.320014.32002,308,000
14 Mar 202415.260015.448013.800014.105014.10501,065,800
13 Mar 202414.690015.390014.430015.350015.35001,078,400
12 Mar 202413.850015.050013.565014.785014.78501,013,900
11 Mar 202415.440015.880013.450013.940013.94001,618,700
08 Mar 202415.180015.770015.170015.390015.3900687,400
07 Mar 202414.660015.140014.360014.850014.85001,463,500
06 Mar 202414.390014.620014.120014.580014.5800685,200
05 Mar 202414.450014.880014.050014.260014.2600820,300
04 Mar 202415.260015.260014.300014.520014.5200903,800
01 Mar 202414.910016.180014.850015.280015.28001,324,900
29 Feb 202415.990016.410014.800014.910014.91001,097,300
28 Feb 202415.240018.070014.880015.490015.49001,794,200
27 Feb 202414.420014.980014.055014.710014.71001,211,200
26 Feb 202413.530014.250013.400014.080014.0800492,900
23 Feb 202414.020014.625013.500013.640013.64001,080,700
22 Feb 202413.600014.050013.405013.950013.9500511,700
21 Feb 202413.670014.110013.420013.660013.66001,019,900
20 Feb 202412.970014.600012.970013.820013.82001,387,900
16 Feb 202412.380013.070012.240012.970012.9700465,800
15 Feb 202412.160012.950012.075012.610012.6100984,200
14 Feb 202411.060011.980010.850011.950011.9500625,500
13 Feb 202410.960011.130010.570010.830010.83001,034,200
12 Feb 202411.430011.720011.280011.500011.5000691,300
09 Feb 202411.710011.850011.260011.500011.5000593,200
08 Feb 202411.350011.850011.140011.540011.5400828,300
07 Feb 202411.550011.613010.900011.300011.3000768,300
06 Feb 202411.220011.600010.870011.570011.5700995,400
05 Feb 202411.340011.520011.090011.360011.3600509,600
02 Feb 202411.440011.690010.920011.590011.59001,224,100
01 Feb 202411.920012.180011.640011.690011.6900516,500
31 Jan 202412.090012.390011.790011.850011.8500764,500
30 Jan 202413.030013.030012.080012.100012.1000524,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...