UK markets close in 5 hours

Zentalis Pharmaceuticals, Inc. (ZNTL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
11.31+0.25 (+2.26%)
At close: 04:00PM EDT
11.31 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202411.1111.9710.8211.3111.311,017,300
30 Apr 202411.2211.7511.0411.0611.06758,300
29 Apr 202411.0311.4210.8911.4211.42514,300
26 Apr 202411.1011.2310.7711.0611.06474,100
25 Apr 202411.1811.2810.3910.9810.981,077,700
24 Apr 202412.5012.5911.6311.7711.77854,500
23 Apr 202413.1013.4612.5612.5712.57379,800
22 Apr 202413.0113.3212.7313.0013.00445,800
19 Apr 202412.4813.0712.3012.9612.961,007,900
18 Apr 202412.7312.9412.5012.5412.54678,100
17 Apr 202413.0313.3112.5812.7112.71810,100
16 Apr 202413.1113.3612.8212.8812.88398,200
15 Apr 202413.5513.7712.9813.2713.27975,200
12 Apr 202413.2114.0712.9413.4113.41728,600
11 Apr 202414.2614.5013.1913.4113.41918,200
10 Apr 202415.0615.0614.2214.7314.73810,600
09 Apr 202414.6615.7914.4415.7415.74903,100
08 Apr 202415.0115.1214.5914.6214.62488,200
05 Apr 202415.0415.3314.5015.0815.08377,700
04 Apr 202415.7116.2115.2115.3215.32686,700
03 Apr 202414.5515.6913.9815.6215.62501,800
02 Apr 202415.7015.7614.1014.4314.431,130,200
01 Apr 202415.5816.2614.9116.1316.13556,300
28 Mar 202415.2816.0815.2215.7615.76579,800
27 Mar 202414.2315.2414.0615.1915.19602,400
26 Mar 202413.8314.3613.6414.0914.09456,000
25 Mar 202413.5014.0213.3613.5813.58650,000
22 Mar 202413.8413.8513.5413.6513.65336,100
21 Mar 202413.8014.2613.6713.7113.71461,000
20 Mar 202414.1414.1413.1513.7013.70518,000
19 Mar 202413.8414.2113.5913.9213.92757,700
18 Mar 202414.2514.2613.7013.8613.86786,600
15 Mar 202414.0814.6913.7114.3214.322,308,000
14 Mar 202415.2615.4513.8014.1014.101,065,800
13 Mar 202414.6915.3914.4315.3515.351,078,400
12 Mar 202413.8515.0513.5614.7814.781,013,900
11 Mar 202415.4415.8813.4513.9413.941,618,700
08 Mar 202415.1815.7715.1715.3915.39687,400
07 Mar 202414.6615.1414.3614.8514.851,463,500
06 Mar 202414.3914.6214.1214.5814.58685,200
05 Mar 202414.4514.8814.0514.2614.26820,300
04 Mar 202415.2615.2614.3014.5214.52903,800
01 Mar 202414.9116.1814.8515.2815.281,324,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...