Zentalis Pharmaceuticals, Inc. - common stock (ZNTL)
3.7400
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 12th, 5:42 AM EST
Historical Prices For Zentalis Pharmaceuticals, Inc. - common stock (ZNTL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 3.13 | 3.81 | 3.06 | 3.74 | 12,396,922 | 3.74 |
| 1/08/2026 | 2.41 | 3.06 | 2.37 | 2.84 | 7,074,305 | 2.84 |
| 1/07/2026 | 1.82 | 2.46 | 1.72 | 2.42 | 4,653,109 | 2.42 |
| 1/06/2026 | 1.37 | 2.03 | 1.37 | 1.78 | 9,125,907 | 1.78 |
| 1/05/2026 | 1.37 | 1.39 | 1.33 | 1.37 | 368,993 | 1.37 |
| 1/02/2026 | 1.35 | 1.37 | 1.32 | 1.37 | 474,332 | 1.37 |
| 12/31/2025 | 1.31 | 1.35 | 1.31 | 1.35 | 606,232 | 1.35 |
| 12/30/2025 | 1.34 | 1.35 | 1.32 | 1.33 | 573,575 | 1.33 |
| 12/29/2025 | 1.37 | 1.37 | 1.34 | 1.36 | 517,715 | 1.36 |
| 12/26/2025 | 1.38 | 1.38 | 1.32 | 1.36 | 556,537 | 1.36 |
| 12/24/2025 | 1.35 | 1.39 | 1.34 | 1.38 | 304,241 | 1.38 |
| 12/23/2025 | 1.41 | 1.41 | 1.33 | 1.35 | 597,367 | 1.35 |
| 12/22/2025 | 1.40 | 1.44 | 1.40 | 1.40 | 533,569 | 1.40 |
| 12/19/2025 | 1.41 | 1.46 | 1.37 | 1.40 | 770,271 | 1.40 |
| 12/18/2025 | 1.34 | 1.42 | 1.33 | 1.42 | 4,610,376 | 1.42 |
| 12/17/2025 | 1.37 | 1.39 | 1.33 | 1.34 | 950,600 | 1.34 |
| 12/16/2025 | 1.38 | 1.45 | 1.34 | 1.38 | 1,219,609 | 1.38 |
| 12/15/2025 | 1.42 | 1.44 | 1.35 | 1.40 | 641,100 | 1.40 |
| 12/12/2025 | 1.44 | 1.48 | 1.40 | 1.40 | 366,004 | 1.40 |
| 12/11/2025 | 1.43 | 1.45 | 1.42 | 1.45 | 241,742 | 1.45 |
| 12/10/2025 | 1.39 | 1.44 | 1.37 | 1.42 | 354,861 | 1.42 |
| 12/09/2025 | 1.39 | 1.44 | 1.37 | 1.38 | 332,481 | 1.38 |
| 12/08/2025 | 1.40 | 1.45 | 1.34 | 1.41 | 1,108,936 | 1.41 |
| 12/05/2025 | 1.41 | 1.42 | 1.39 | 1.39 | 393,493 | 1.39 |
| 12/04/2025 | 1.36 | 1.41 | 1.36 | 1.40 | 633,318 | 1.40 |
| 12/03/2025 | 1.35 | 1.38 | 1.31 | 1.38 | 474,365 | 1.38 |
| 12/02/2025 | 1.35 | 1.37 | 1.31 | 1.34 | 588,185 | 1.34 |
| 12/01/2025 | 1.41 | 1.42 | 1.35 | 1.37 | 363,839 | 1.37 |
| 11/28/2025 | 1.44 | 1.46 | 1.42 | 1.43 | 289,002 | 1.43 |
| 11/26/2025 | 1.42 | 1.46 | 1.42 | 1.44 | 397,528 | 1.44 |
| 11/25/2025 | 1.37 | 1.44 | 1.37 | 1.44 | 388,389 | 1.44 |
| 11/24/2025 | 1.34 | 1.40 | 1.33 | 1.39 | 578,326 | 1.39 |
| 11/21/2025 | 1.30 | 1.35 | 1.28 | 1.34 | 388,898 | 1.34 |
| 11/20/2025 | 1.36 | 1.39 | 1.28 | 1.30 | 610,254 | 1.30 |
| 11/19/2025 | 1.36 | 1.37 | 1.33 | 1.33 | 360,123 | 1.33 |
| 11/18/2025 | 1.33 | 1.41 | 1.30 | 1.36 | 464,997 | 1.36 |
| 11/17/2025 | 1.33 | 1.43 | 1.32 | 1.32 | 1,110,942 | 1.32 |
| 11/14/2025 | 1.30 | 1.36 | 1.28 | 1.33 | 434,732 | 1.33 |
| 11/13/2025 | 1.35 | 1.37 | 1.31 | 1.32 | 497,464 | 1.32 |
| 11/12/2025 | 1.38 | 1.38 | 1.32 | 1.34 | 726,919 | 1.34 |
| 11/11/2025 | 1.25 | 1.41 | 1.25 | 1.40 | 860,576 | 1.40 |
| 11/10/2025 | 1.31 | 1.34 | 1.29 | 1.32 | 368,062 | 1.32 |
| 11/07/2025 | 1.28 | 1.32 | 1.21 | 1.28 | 1,076,331 | 1.28 |
| 11/06/2025 | 1.33 | 1.36 | 1.27 | 1.30 | 1,017,409 | 1.30 |
| 11/05/2025 | 1.32 | 1.38 | 1.29 | 1.34 | 407,997 | 1.34 |
| 11/04/2025 | 1.40 | 1.43 | 1.30 | 1.32 | 1,052,499 | 1.32 |
| 11/03/2025 | 1.49 | 1.54 | 1.43 | 1.44 | 631,034 | 1.44 |
| 10/31/2025 | 1.46 | 1.51 | 1.45 | 1.50 | 427,999 | 1.50 |
| 10/30/2025 | 1.51 | 1.58 | 1.48 | 1.49 | 893,137 | 1.49 |
| 10/29/2025 | 1.69 | 1.69 | 1.50 | 1.53 | 1,782,159 | 1.53 |
| 10/28/2025 | 1.72 | 1.77 | 1.69 | 1.71 | 408,208 | 1.71 |
| 10/27/2025 | 1.73 | 1.81 | 1.67 | 1.72 | 426,127 | 1.72 |
| 10/24/2025 | 1.68 | 1.73 | 1.64 | 1.71 | 484,472 | 1.71 |
| 10/23/2025 | 1.62 | 1.65 | 1.61 | 1.64 | 400,281 | 1.64 |
| 10/22/2025 | 1.60 | 1.65 | 1.55 | 1.63 | 693,792 | 1.63 |
| 10/21/2025 | 1.57 | 1.67 | 1.53 | 1.64 | 906,100 | 1.64 |
| 10/20/2025 | 1.52 | 1.58 | 1.50 | 1.55 | 537,319 | 1.55 |
| 10/17/2025 | 1.54 | 1.57 | 1.49 | 1.49 | 800,022 | 1.49 |
| 10/16/2025 | 1.62 | 1.69 | 1.53 | 1.56 | 831,858 | 1.56 |
| 10/15/2025 | 1.56 | 1.65 | 1.54 | 1.59 | 1,436,566 | 1.59 |
| 10/14/2025 | 1.60 | 1.63 | 1.53 | 1.54 | 1,015,156 | 1.54 |
| 10/13/2025 | 1.70 | 1.72 | 1.61 | 1.62 | 439,556 | 1.62 |