Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentalis Pharmaceuticals Inc (NQ: ZNTL )

3.470 +0.220 (+6.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 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 (%)
Aug 30, 2024 3.280 3.580 3.195 3.470 1,566,256 +0.22(+6.77%)
Aug 29, 2024 3.080 3.379 3.010 3.250 553,803 +0.19(+6.21%)
Aug 28, 2024 3.010 3.080 2.980 3.060 661,010 +0.01(+0.33%)
Aug 27, 2024 3.160 3.190 3.000 3.050 398,327 -0.13(-4.09%)
Aug 26, 2024 3.240 3.265 3.085 3.180 667,207 -0.01(-0.31%)
Aug 23, 2024 3.060 3.300 3.060 3.190 787,505 +0.11(+3.57%)
Aug 22, 2024 3.300 3.300 2.990 3.080 555,572 -0.22(-6.67%)
Aug 21, 2024 3.160 3.410 3.160 3.300 687,242 +0.16(+5.10%)
Aug 20, 2024 3.370 3.460 3.010 3.140 594,712 -0.22(-6.55%)
Aug 19, 2024 3.080 3.365 3.040 3.360 1,154,420 +0.23(+7.35%)
Aug 16, 2024 3.160 3.290 3.125 3.130 612,094 -0.07(-2.19%)
Aug 15, 2024 2.990 3.200 2.950 3.200 694,392 +0.31(+10.54%)
Aug 14, 2024 2.990 3.105 2.830 2.895 876,798 -0.13(-4.46%)
Aug 13, 2024 3.010 3.220 2.990 3.030 889,751 +0.01(+0.33%)
Aug 12, 2024 3.330 3.690 3.000 3.020 1,857,953 +0.02(+0.67%)
Aug 09, 2024 3.000 3.315 2.965 3.000 719,513 -0.31(-9.37%)
Aug 08, 2024 3.340 3.510 3.190 3.310 674,396 +0.03(+0.91%)
Aug 07, 2024 3.600 3.680 3.280 3.280 850,157 -0.24(-6.82%)
Aug 06, 2024 3.450 3.650 3.340 3.520 687,304 +0.09(+2.62%)
Aug 05, 2024 3.310 3.510 3.300 3.430 902,665 -0.18(-4.99%)
Aug 02, 2024 3.620 3.770 3.520 3.610 535,233 -0.19(-5.00%)
Aug 01, 2024 3.890 3.950 3.640 3.800 819,213 -0.09(-2.31%)
Jul 31, 2024 4.160 4.280 3.880 3.890 1,297,630 -0.23(-5.58%)
Jul 30, 2024 4.190 4.300 4.100 4.120 484,663 -0.05(-1.20%)
Jul 29, 2024 4.470 4.470 4.130 4.170 490,161 -0.30(-6.71%)
Jul 26, 2024 4.420 4.620 4.300 4.470 437,707 +0.11(+2.52%)
Jul 25, 2024 4.290 4.460 4.170 4.360 559,968 +0.05(+1.16%)
Jul 24, 2024 4.150 4.580 4.110 4.310 597,518 +0.10(+2.38%)
Jul 23, 2024 3.990 4.220 3.916 4.210 560,364 +0.20(+4.99%)
Jul 22, 2024 3.750 4.020 3.590 4.010 725,141 +0.31(+8.38%)
Jul 19, 2024 3.960 4.010 3.690 3.700 1,056,125 -0.25(-6.33%)
Jul 18, 2024 4.290 4.380 3.910 3.950 812,653 -0.34(-7.93%)
Jul 17, 2024 4.510 4.790 4.210 4.290 1,131,363 -0.28(-6.13%)
Jul 16, 2024 4.060 4.580 3.970 4.570 1,566,786 +0.59(+14.82%)
Jul 15, 2024 3.990 4.170 3.850 3.980 895,052 +0.01(+0.25%)
Jul 12, 2024 4.030 4.270 3.830 3.970 1,366,991 -0.01(-0.25%)
Jul 11, 2024 4.050 4.170 3.910 3.980 1,279,659 +0.04(+1.02%)
Jul 10, 2024 4.240 4.285 3.910 3.940 845,293 -0.29(-6.86%)
Jul 09, 2024 4.180 4.470 4.000 4.230 1,249,469 +0.05(+1.20%)
Jul 08, 2024 3.620 4.260 3.600 4.180 2,913,582 +0.56(+15.47%)
Jul 05, 2024 3.490 3.655 3.270 3.620 1,343,430 +0.14(+4.02%)
Jul 03, 2024 3.610 3.720 3.460 3.480 377,900 -0.09(-2.52%)
Jul 02, 2024 4.220 4.220 3.435 3.570 1,301,338 -0.62(-14.80%)
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.