Singapore markets open in 12 minutes
Straits Times Index
3,072.99 -11.71 (-0.38%) S&P 500
4,567.80 +17.22 (+0.38%) Dow
35,950.89 +520.47 (+1.47%) Nasdaq
14,226.22 -32.27 (-0.23%) Bitcoin USD
37,668.95 -174.43 (-0.46%) CMC Crypto 200
780.26 -3.39 (-0.43%)
Zentalis Pharmaceuticals, Inc. (ZNTL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 11.00 | 11.40 | 10.93 | 11.25 | 11.25 | 703,970 |
| 29 Nov 2023 | 10.59 | 11.14 | 10.50 | 10.61 | 10.61 | 459,300 |
| 28 Nov 2023 | 10.54 | 10.54 | 10.05 | 10.44 | 10.44 | 413,600 |
| 27 Nov 2023 | 10.72 | 10.85 | 10.32 | 10.43 | 10.43 | 578,100 |
| 24 Nov 2023 | 10.43 | 10.87 | 10.39 | 10.85 | 10.85 | 226,100 |
| 22 Nov 2023 | 10.58 | 10.66 | 10.26 | 10.42 | 10.42 | 447,500 |
| 21 Nov 2023 | 10.80 | 10.90 | 10.33 | 10.35 | 10.35 | 469,700 |
| 20 Nov 2023 | 11.33 | 11.50 | 10.67 | 10.82 | 10.82 | 436,700 |
| 17 Nov 2023 | 11.33 | 11.61 | 11.25 | 11.35 | 11.35 | 608,300 |
| 16 Nov 2023 | 11.54 | 11.55 | 10.56 | 11.22 | 11.22 | 985,100 |
| 15 Nov 2023 | 11.75 | 12.52 | 11.70 | 11.72 | 11.72 | 695,900 |
| 14 Nov 2023 | 10.96 | 11.79 | 10.86 | 11.74 | 11.74 | 2,061,100 |
| 13 Nov 2023 | 9.83 | 10.37 | 9.58 | 10.26 | 10.26 | 1,629,700 |
| 10 Nov 2023 | 9.90 | 10.05 | 9.60 | 9.84 | 9.84 | 1,873,100 |
| 09 Nov 2023 | 10.18 | 10.40 | 9.88 | 9.97 | 9.97 | 1,788,800 |
| 08 Nov 2023 | 10.03 | 10.31 | 9.56 | 10.00 | 10.00 | 3,746,400 |
| 07 Nov 2023 | 12.00 | 12.33 | 9.74 | 10.20 | 10.20 | 7,522,300 |
| 06 Nov 2023 | 17.90 | 18.24 | 12.10 | 12.48 | 12.48 | 4,607,200 |
| 03 Nov 2023 | 16.90 | 18.03 | 16.73 | 17.88 | 17.88 | 971,600 |
| 02 Nov 2023 | 16.69 | 17.07 | 16.42 | 16.60 | 16.60 | 711,700 |
| 01 Nov 2023 | 16.27 | 16.83 | 16.23 | 16.35 | 16.35 | 679,200 |
| 31 Oct 2023 | 16.04 | 16.51 | 15.93 | 16.36 | 16.36 | 504,800 |
| 30 Oct 2023 | 16.28 | 16.80 | 15.95 | 16.00 | 16.00 | 949,500 |
| 27 Oct 2023 | 16.14 | 16.73 | 15.63 | 16.20 | 16.20 | 1,087,600 |
| 26 Oct 2023 | 16.00 | 16.35 | 15.78 | 16.03 | 16.03 | 729,200 |
| 25 Oct 2023 | 16.29 | 16.31 | 15.77 | 16.00 | 16.00 | 718,500 |
| 24 Oct 2023 | 16.94 | 17.45 | 16.61 | 16.67 | 16.67 | 1,182,300 |
| 23 Oct 2023 | 17.81 | 17.86 | 16.17 | 16.56 | 16.56 | 1,026,600 |
| 20 Oct 2023 | 18.20 | 18.32 | 17.65 | 17.95 | 17.95 | 977,800 |
| 19 Oct 2023 | 18.21 | 18.28 | 17.60 | 18.00 | 18.00 | 1,110,400 |
| 18 Oct 2023 | 18.61 | 18.85 | 18.09 | 18.21 | 18.21 | 681,700 |
| 17 Oct 2023 | 18.47 | 19.14 | 18.47 | 18.75 | 18.75 | 638,600 |
| 16 Oct 2023 | 19.12 | 19.13 | 18.21 | 18.77 | 18.77 | 695,600 |
| 13 Oct 2023 | 18.95 | 19.04 | 18.50 | 18.94 | 18.94 | 746,800 |
| 12 Oct 2023 | 19.13 | 19.13 | 18.32 | 18.75 | 18.75 | 2,057,200 |
| 11 Oct 2023 | 19.33 | 21.34 | 18.97 | 19.18 | 19.18 | 818,100 |
| 10 Oct 2023 | 19.42 | 19.90 | 19.31 | 19.34 | 19.34 | 671,500 |
| 09 Oct 2023 | 19.69 | 19.71 | 19.02 | 19.41 | 19.41 | 614,700 |
| 06 Oct 2023 | 19.80 | 20.60 | 19.64 | 20.06 | 20.06 | 422,200 |
| 05 Oct 2023 | 19.90 | 20.33 | 19.36 | 20.13 | 20.13 | 628,800 |
| 04 Oct 2023 | 19.43 | 19.93 | 18.91 | 19.91 | 19.91 | 675,700 |
| 03 Oct 2023 | 19.57 | 20.15 | 19.06 | 19.31 | 19.31 | 810,200 |
| 02 Oct 2023 | 19.90 | 20.26 | 19.45 | 19.86 | 19.86 | 1,224,500 |
| 29 Sept 2023 | 19.81 | 20.27 | 19.53 | 20.06 | 20.06 | 1,096,700 |
| 28 Sept 2023 | 20.30 | 20.91 | 19.12 | 19.63 | 19.63 | 1,643,300 |
| 27 Sept 2023 | 20.66 | 20.83 | 19.97 | 20.30 | 20.30 | 434,800 |
| 26 Sept 2023 | 20.76 | 21.17 | 20.25 | 20.49 | 20.49 | 743,000 |
| 25 Sept 2023 | 21.15 | 21.20 | 20.57 | 20.75 | 20.75 | 1,249,400 |
| 22 Sept 2023 | 22.13 | 22.13 | 21.09 | 21.27 | 21.27 | 574,400 |
| 21 Sept 2023 | 22.35 | 22.70 | 21.84 | 22.14 | 22.14 | 549,600 |
| 20 Sept 2023 | 22.18 | 23.12 | 21.81 | 22.52 | 22.52 | 1,549,300 |
| 19 Sept 2023 | 22.44 | 22.61 | 22.04 | 22.17 | 22.17 | 379,100 |
| 18 Sept 2023 | 23.30 | 23.52 | 22.44 | 22.49 | 22.49 | 594,200 |
| 15 Sept 2023 | 23.84 | 24.97 | 23.14 | 23.41 | 23.41 | 1,957,600 |
| 14 Sept 2023 | 24.26 | 24.27 | 23.12 | 23.79 | 23.79 | 998,300 |
| 13 Sept 2023 | 24.71 | 25.08 | 24.18 | 24.25 | 24.25 | 586,400 |
| 12 Sept 2023 | 24.85 | 25.02 | 24.35 | 24.70 | 24.70 | 672,000 |
| 11 Sept 2023 | 25.22 | 25.33 | 24.68 | 24.95 | 24.95 | 425,000 |
| 08 Sept 2023 | 24.99 | 25.45 | 24.57 | 25.28 | 25.28 | 446,900 |
| 07 Sept 2023 | 25.09 | 25.37 | 24.96 | 25.04 | 25.04 | 505,600 |
| 06 Sept 2023 | 25.41 | 25.81 | 24.94 | 25.29 | 25.29 | 417,200 |
| 05 Sept 2023 | 27.01 | 27.01 | 25.32 | 25.42 | 25.42 | 689,700 |
| 01 Sept 2023 | 26.69 | 27.51 | 26.54 | 27.14 | 27.14 | 487,700 |
| 31 Aug 2023 | 26.53 | 27.10 | 26.32 | 26.56 | 26.56 | 538,800 |
| 30 Aug 2023 | 25.43 | 26.75 | 25.26 | 26.58 | 26.58 | 486,700 |
| 29 Aug 2023 | 25.50 | 25.94 | 25.49 | 25.59 | 25.59 | 190,300 |
| 28 Aug 2023 | 25.60 | 26.00 | 25.47 | 25.62 | 25.62 | 191,200 |
| 25 Aug 2023 | 25.30 | 25.85 | 24.97 | 25.59 | 25.59 | 408,600 |
| 24 Aug 2023 | 25.75 | 26.15 | 24.98 | 25.22 | 25.22 | 444,700 |
| 23 Aug 2023 | 25.32 | 25.97 | 25.32 | 25.69 | 25.69 | 350,500 |
| 22 Aug 2023 | 25.68 | 25.79 | 24.98 | 25.32 | 25.32 | 260,500 |
| 21 Aug 2023 | 25.55 | 25.80 | 25.19 | 25.49 | 25.49 | 342,600 |
| 18 Aug 2023 | 25.17 | 26.05 | 25.11 | 25.71 | 25.71 | 315,000 |
| 17 Aug 2023 | 26.20 | 26.20 | 25.33 | 25.48 | 25.48 | 380,300 |
| 16 Aug 2023 | 27.59 | 27.79 | 26.10 | 26.31 | 26.31 | 673,800 |
| 15 Aug 2023 | 28.20 | 28.47 | 26.33 | 27.64 | 27.64 | 659,300 |
| 14 Aug 2023 | 26.79 | 29.03 | 26.56 | 28.25 | 28.25 | 791,500 |
| 11 Aug 2023 | 26.49 | 27.08 | 26.31 | 27.06 | 27.06 | 287,300 |
| 10 Aug 2023 | 25.15 | 27.01 | 25.07 | 26.74 | 26.74 | 516,200 |
| 09 Aug 2023 | 24.15 | 25.78 | 23.87 | 25.58 | 25.58 | 606,600 |
| 08 Aug 2023 | 25.20 | 25.87 | 25.05 | 25.40 | 25.40 | 374,400 |
| 07 Aug 2023 | 26.45 | 26.45 | 24.60 | 25.19 | 25.19 | 537,800 |
| 04 Aug 2023 | 26.18 | 26.58 | 25.89 | 26.28 | 26.28 | 232,800 |
| 03 Aug 2023 | 25.98 | 26.65 | 25.81 | 26.13 | 26.13 | 412,700 |
| 02 Aug 2023 | 25.85 | 26.15 | 25.40 | 26.11 | 26.11 | 433,900 |
| 01 Aug 2023 | 26.11 | 26.33 | 25.83 | 26.25 | 26.25 | 273,200 |
| 31 Jul 2023 | 26.64 | 27.02 | 26.46 | 26.71 | 26.71 | 259,900 |
| 28 Jul 2023 | 26.35 | 27.26 | 26.25 | 26.74 | 26.74 | 528,700 |
| 27 Jul 2023 | 26.25 | 26.25 | 25.51 | 26.09 | 26.09 | 612,200 |
| 26 Jul 2023 | 25.42 | 25.96 | 25.35 | 25.92 | 25.92 | 322,400 |
| 25 Jul 2023 | 25.69 | 25.92 | 25.45 | 25.59 | 25.59 | 218,600 |
| 24 Jul 2023 | 25.98 | 26.38 | 25.03 | 25.68 | 25.68 | 356,500 |
| 21 Jul 2023 | 25.78 | 26.26 | 25.40 | 26.19 | 26.19 | 523,300 |
| 20 Jul 2023 | 26.27 | 26.38 | 25.24 | 25.65 | 25.65 | 439,500 |
| 19 Jul 2023 | 26.66 | 26.86 | 26.18 | 26.39 | 26.39 | 297,600 |
| 18 Jul 2023 | 27.52 | 27.55 | 26.61 | 26.65 | 26.65 | 570,600 |
| 17 Jul 2023 | 28.24 | 28.43 | 27.44 | 27.51 | 27.51 | 389,300 |
| 14 Jul 2023 | 27.61 | 28.15 | 26.69 | 28.12 | 28.12 | 391,500 |
| 13 Jul 2023 | 27.51 | 28.21 | 27.09 | 27.63 | 27.63 | 545,100 |
| 12 Jul 2023 | 27.74 | 27.84 | 27.06 | 27.27 | 27.27 | 289,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.