ZNTL

Zentalis Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Zentalis Pharmaceuticals Inc ZNTL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 65.17 20:00:00
Open Price Low Price High Price Close Price Prev Close
65.17
more quote information »

ZNTL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week72.9373.6062.6868.14598,343-7.76-10.64%
1 Month63.4074.9961.3268.62325,9051.772.79%
3 Months51.6474.9945.5258.65272,07713.5326.2%
6 Months42.7374.9937.2754.92307,30322.4452.52%
1 Year28.0074.9926.7050.35306,50637.17132.75%
3 Years24.6974.9922.0047.60267,26240.48163.95%
5 Years24.6974.9922.0047.60267,26240.48163.95%

ZNTL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 65.17 1.63 2.57% 63.73 65.36 62.69 137,794
Sep 22 2021 63.54 -2.59 -3.92% 66.13 66.885 62.68 204,035
Sep 21 2021 66.13 1.13 1.74% 65.87 67.78 65.125 305,530
Sep 20 2021 65.00 -5.28 -7.51% 67.21 68.00 63.47 579,949
Sep 17 2021 70.28 -2.56 -3.51% 72.93 73.60 70.01 1,764,406
Sep 16 2021 72.84 -0.66 -0.9% 73.58 74.31 72.37 200,118
Sep 15 2021 73.50 1.46 2.03% 72.33 74.99 72.17 214,346
Sep 14 2021 72.04 0.17 0.24% 72.00 73.98 71.505 236,180
Sep 13 2021 71.87 2.17 3.11% 69.74 73.25 67.81 281,177
Sep 10 2021 69.70 0.02 0.03% 70.21 70.95 68.26 196,978
Sep 09 2021 69.68 -0.04 -0.06% 69.73 71.84 69.68 196,736
Sep 08 2021 69.72 1.01 1.47% 68.74 71.22 68.24 180,857
Sep 07 2021 68.71 2.37 3.57% 66.53 68.98 65.60 339,684
Sep 03 2021 66.34 -0.58 -0.87% 66.36 67.4578 65.3922 226,150
Sep 02 2021 66.92 -0.16 -0.24% 67.86 68.07 65.98 147,580
Sep 01 2021 67.08 -1.11 -1.63% 68.59 68.66 66.41 255,402
Aug 31 2021 68.19 2.82 4.31% 65.48 68.51 63.38 331,741
Aug 30 2021 65.37 1.20 1.87% 64.55 67.43 63.80 193,868
Aug 27 2021 64.17 1.17 1.86% 63.40 64.82 61.32 199,663
Aug 26 2021 63.00 0.50 0.8% 62.41 63.975 61.325 148,813
Aug 25 2021 62.50 1.90 3.14% 60.92 63.15 60.615 285,769
Aug 24 2021 60.60 0.26 0.43% 60.30 61.69 58.64 565,989
See More Historical Prices »


Your Recent History
NASDAQ
ZNTL
Zentalis P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.