Zentalis Pharmaceuticals, Inc. (ZNTL) NASDAQ

1.49

-0.06(-3.87%)

Updated at September 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251.531.551.551.591.5898,759
September 25, 20251.51.491.491.561.49526,438
September 24, 20251.51.521.521.651.51.48M
September 23, 20251.521.51.51.541.46323,300
September 22, 20251.511.521.521.571.49353,969
September 19, 20251.491.521.521.571.471.07M
September 18, 20251.411.491.491.521.41533,700
September 17, 20251.411.421.421.51.4550,500
September 16, 20251.451.421.421.461.4610,634
September 15, 20251.491.451.451.51.41745,474
September 12, 20251.541.491.491.581.49505,500
September 11, 20251.461.561.561.581.46776,600
September 10, 20251.61.461.461.61.46818,200
September 09, 20251.631.61.61.651.59388,413
September 08, 20251.751.631.631.751.63398,622
September 05, 20251.771.751.751.791.71422,800
September 04, 20251.711.771.771.791.61.1M
September 03, 20251.691.711.711.821.68417,748
September 02, 20251.71.721.721.821.65584,666
August 29, 20251.791.691.691.791.68560,400
August 28, 20251.811.761.761.821.74455,900
August 27, 20251.911.821.822.021.81774,011
August 26, 20251.831.851.851.951.78663,100
August 25, 20251.981.821.821.981.81977,364
August 22, 20251.871.991.992.051.841.09M
August 21, 20251.61.871.871.941.582.62M
August 20, 20251.61.641.641.661.58659,456
August 19, 20251.611.591.591.661.55821,251
August 18, 20251.591.641.641.651.571.09M
August 15, 20251.51.591.591.71.51.48M
August 14, 20251.491.481.481.521.47708,245
August 13, 20251.431.491.491.521.42630,692
August 12, 20251.411.411.411.421.36589,212
August 11, 20251.451.41.41.461.39519,502
August 08, 20251.461.441.441.551.42497,237
August 07, 20251.391.451.451.51.371.14M
August 06, 20251.391.381.381.411.35385,798
August 05, 20251.391.411.411.451.39492,100
August 04, 20251.351.391.391.411.33381,050
August 01, 20251.341.341.341.391.31416,410
July 31, 20251.371.381.381.431.37612,048
July 30, 20251.351.381.381.481.35514,844
July 29, 20251.441.351.351.451.34709,827
July 28, 20251.481.441.441.491.44335,301
July 25, 20251.471.471.471.481.42440,600
July 24, 20251.51.471.471.521.46295,311
July 23, 20251.461.511.511.521.43563,067
July 22, 20251.391.431.431.461.38641,700
July 21, 20251.421.391.391.481.38598,499
July 18, 20251.431.411.411.491.41411,631
July 17, 20251.391.441.441.451.38840,182
July 16, 20251.351.391.391.411.34646,100
July 15, 20251.371.341.341.391.29731,104
July 14, 20251.321.361.361.431.32749,102
July 11, 20251.371.331.331.371.29623,546
July 10, 20251.311.371.371.371.3904,047
July 09, 20251.271.311.311.381.261.54M
July 08, 20251.211.271.271.31.192.05M
July 07, 20251.251.191.191.251.151.82M
July 03, 20251.261.261.261.281.24384,919
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved