Zentalis Pharmaceuticals, Inc. - ZNTL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.36	1.4	1.4	1.41	1.36	633,255
December 03, 2025	1.35	1.38	1.38	1.38	1.31	474,400
December 02, 2025	1.35	1.34	1.34	1.37	1.31	588,200
December 01, 2025	1.41	1.37	1.37	1.42	1.36	363,889
November 28, 2025	1.44	1.43	1.43	1.46	1.42	289,002
November 26, 2025	1.42	1.44	1.44	1.46	1.42	397,528
November 25, 2025	1.37	1.44	1.44	1.44	1.37	388,339
November 24, 2025	1.34	1.39	1.39	1.4	1.33	582,000
November 21, 2025	1.3	1.34	1.34	1.35	1.28	388,211
November 20, 2025	1.36	1.3	1.3	1.39	1.28	610,300
November 19, 2025	1.36	1.33	1.33	1.37	1.33	360,130
November 18, 2025	1.33	1.36	1.36	1.41	1.3	465,000
November 17, 2025	1.33	1.32	1.32	1.43	1.32	1.11M
November 14, 2025	1.3	1.33	1.33	1.36	1.28	434,732
November 13, 2025	1.35	1.32	1.32	1.37	1.31	497,500
November 12, 2025	1.38	1.34	1.34	1.38	1.32	727,221
November 11, 2025	1.25	1.4	1.4	1.41	1.25	860,600
November 10, 2025	1.31	1.32	1.32	1.35	1.29	378,300
November 07, 2025	1.28	1.28	1.28	1.32	1.21	1.08M
November 06, 2025	1.33	1.3	1.3	1.37	1.27	1.02M
November 05, 2025	1.32	1.34	1.34	1.38	1.3	408,018
November 04, 2025	1.4	1.32	1.32	1.43	1.31	1.05M
November 03, 2025	1.49	1.44	1.44	1.54	1.43	631,034
October 31, 2025	1.46	1.5	1.5	1.51	1.45	428,000
October 30, 2025	1.51	1.49	1.49	1.58	1.48	893,137
October 29, 2025	1.69	1.53	1.53	1.69	1.5	1.78M
October 28, 2025	1.72	1.71	1.71	1.77	1.69	408,208
October 27, 2025	1.73	1.72	1.72	1.82	1.67	426,127
October 24, 2025	1.68	1.71	1.71	1.73	1.64	484,472
October 23, 2025	1.62	1.64	1.64	1.65	1.61	400,300
October 22, 2025	1.6	1.63	1.63	1.65	1.55	694,092
October 21, 2025	1.57	1.64	1.64	1.67	1.53	906,200
October 20, 2025	1.52	1.55	1.55	1.58	1.5	537,319
October 17, 2025	1.54	1.49	1.49	1.57	1.49	800,022
October 16, 2025	1.62	1.56	1.56	1.69	1.53	831,906
October 15, 2025	1.56	1.59	1.59	1.65	1.54	1.44M
October 14, 2025	1.6	1.54	1.54	1.63	1.53	1.02M
October 13, 2025	1.7	1.62	1.62	1.72	1.61	439,600
October 10, 2025	1.84	1.68	1.68	1.84	1.67	655,985
October 09, 2025	1.68	1.81	1.81	1.83	1.65	986,348
October 08, 2025	1.57	1.64	1.64	1.68	1.57	573,158
October 07, 2025	1.6	1.55	1.55	1.61	1.53	1.01M
October 06, 2025	1.63	1.59	1.59	1.68	1.58	441,300
October 03, 2025	1.67	1.61	1.61	1.69	1.6	740,823
October 02, 2025	1.54	1.66	1.66	1.67	1.54	458,700
October 01, 2025	1.52	1.54	1.54	1.57	1.51	423,248
September 30, 2025	1.47	1.51	1.51	1.59	1.47	505,436
September 29, 2025	1.56	1.49	1.49	1.58	1.47	1.21M
September 26, 2025	1.53	1.55	1.55	1.59	1.5	898,759
September 25, 2025	1.5	1.49	1.49	1.56	1.49	526,438
September 24, 2025	1.5	1.52	1.52	1.65	1.5	1.48M
September 23, 2025	1.52	1.5	1.5	1.54	1.46	323,300
September 22, 2025	1.51	1.52	1.52	1.57	1.49	353,969
September 19, 2025	1.49	1.52	1.52	1.57	1.47	1.07M
September 18, 2025	1.41	1.49	1.49	1.52	1.41	533,700
September 17, 2025	1.41	1.42	1.42	1.5	1.4	550,500
September 16, 2025	1.45	1.42	1.42	1.46	1.4	610,634
September 15, 2025	1.49	1.45	1.45	1.5	1.41	745,474
September 12, 2025	1.54	1.49	1.49	1.58	1.49	505,500
September 11, 2025	1.46	1.56	1.56	1.58	1.46	776,600

Zentalis Pharmaceuticals, Inc. (ZNTL) NASDAQ