Zentalis Pharmaceuticals Inc (ZNTL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92 | -18.4738955823 | 4.98 | 5.44 | 3.65 | 12254345 | 3.81485941 | CS |
| 4 | 0.82 | 25.3086419753 | 3.24 | 5.44 | 2.95 | 3726236 | 3.73331763 | CS |
| 12 | -0.03 | -0.733496332518 | 4.09 | 5.44 | 2.83 | 1847862 | 3.7359487 | CS |
| 26 | -9.44 | -69.9259259259 | 13.5 | 16.265 | 2.83 | 1513619 | 5.65420772 | CS |
| 52 | -17.09 | -80.8037825059 | 21.15 | 21.34 | 2.83 | 1254235 | 9.02340805 | CS |
| 156 | -59.67 | -93.6293739212 | 63.73 | 87.19 | 2.83 | 807782 | 19.07297105 | CS |
| 260 | -20.63 | -83.5560955853 | 24.69 | 87.19 | 2.83 | 628362 | 23.10504077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 4.22 | -0.14 | -3.21 | 4.3 | 4.35 | 4.025 | 4838253 |
| 1726785300 | 4.36 | 0.2 | 4.81 | 4.32 | 4.46 | 4.21 | 2030639 |
| 1726698900 | 4.16 | 0.06 | 1.46 | 4.1 | 4.35 | 4 | 2491902 |
| 1726612500 | 4.1 | 0.42 | 11.41 | 3.75 | 4.39 | 3.75 | 7317773 |
| 1726526100 | 3.68 | 0.44 | 13.58 | 4.98 | 5.44 | 3.65 | 44593159 |
| 1726266900 | 3.24 | 0.09 | 2.86 | 3.18 | 3.41 | 3.165 | 654933 |
| 1726180500 | 3.15 | -0.1 | -3.08 | 3.27 | 3.27 | 3.13 | 412278 |
| 1726094100 | 3.25 | -0.02 | -0.61 | 3.24 | 3.2599999 | 3.145 | 410873 |
| 1726007700 | 3.27 | 0.24 | 7.92 | 3.0299999 | 3.2799999 | 3 | 707054 |
| 1725921300 | 3.0299999 | 0.07 | 2.36 | 2.97 | 3.16 | 2.97 | 965495 |
| 1725662100 | 2.96 | -0.28 | -8.64 | 3.25 | 3.32 | 2.95 | 748156 |
| 1725575700 | 3.24 | -0.01 | -0.31 | 3.25 | 3.295 | 3.16 | 482867 |
| 1725489300 | 3.25 | 0.02 | 0.62 | 3.2 | 3.32 | 3.12 | 471915 |
| 1725402900 | 3.23 | -0.24 | -6.92 | 3.42 | 3.57 | 3.17 | 826586 |
| 1725057300 | 3.47 | 0.22 | 6.77 | 3.2799999 | 3.58 | 3.195 | 1566256 |
| 1724970900 | 3.25 | 0.19 | 6.21 | 3.08 | 3.3792 | 3.0099999 | 553803 |
| 1724884500 | 3.06 | 0.01 | 0.33 | 3.0099999 | 3.08 | 2.98 | 661008 |
| 1724798100 | 3.05 | -0.13 | -4.09 | 3.16 | 3.19 | 3 | 398327 |
| 1724711700 | 3.18 | -0.01 | -0.31 | 3.24 | 3.265 | 3.085 | 667207 |
| 1724452500 | 3.19 | 0.11 | 3.57 | 3.06 | 3.3 | 3.06 | 787429 |
| 1724366100 | 3.08 | -0.22 | -6.67 | 3.3 | 3.3 | 2.99 | 555572 |
| 1724279700 | 3.3 | 0.16 | 5.10 | 3.16 | 3.41 | 3.14 | 687242 |
| 1724193300 | 3.14 | -0.22 | -6.55 | 3.37 | 3.46 | 3.0099999 | 594712 |
| 1724106900 | 3.36 | 0.23 | 7.35 | 3.08 | 3.365 | 3.04 | 1154420 |
| 1723847700 | 3.13 | -0.07 | -2.19 | 3.16 | 3.29 | 3.125 | 612094 |
| 1723761300 | 3.2 | 0.31 | 10.54 | 2.99 | 3.2 | 2.95 | 693882 |
| 1723674900 | 2.895 | -0.14 | -4.46 | 2.99 | 3.105 | 2.83 | 876798 |
| 1723588500 | 3.0299999 | 0.01 | 0.33 | 3.0099999 | 3.22 | 2.99 | 889751 |
| 1723502100 | 3.02 | 0.02 | 0.67 | 3.33 | 3.69 | 3 | 1857953 |
| 1723242900 | 3 | -0.31 | -9.37 | 3 | 3.315 | 2.965 | 719511 |
| 1723156500 | 3.31 | 0.03 | 0.91 | 3.34 | 3.51 | 3.19 | 674396 |
| 1723070100 | 3.2799999 | -0.24 | -6.82 | 3.6 | 3.68 | 3.2799999 | 850157 |
| 1722983700 | 3.52 | 0.09 | 2.62 | 3.45 | 3.65 | 3.34 | 687304 |
| 1722897300 | 3.43 | -0.18 | -4.99 | 3.31 | 3.51 | 3.3 | 902665 |
| 1722638100 | 3.61 | -0.19 | -5.00 | 3.7 | 3.77 | 3.52 | 535233 |
| 1722551700 | 3.8 | -0.09 | -2.31 | 3.89 | 3.95 | 3.64 | 819213 |
| 1722465300 | 3.89 | -0.23 | -5.58 | 4.16 | 4.28 | 3.88 | 1297630 |
| 1722378900 | 4.12 | -0.05 | -1.20 | 4.19 | 4.3 | 4.1 | 484663 |
| 1722292500 | 4.17 | -0.3 | -6.71 | 4.47 | 4.47 | 4.13 | 490161 |
| 1722033300 | 4.47 | 0.11 | 2.52 | 4.36 | 4.62 | 4.3 | 437707 |
| 1721946900 | 4.36 | 0.05 | 1.16 | 4.29 | 4.46 | 4.17 | 559968 |
| 1721860500 | 4.3099999 | 0.1 | 2.38 | 4.15 | 4.58 | 4.1101 | 597517 |
| 1721774100 | 4.21 | 0.2 | 4.99 | 3.99 | 4.22 | 3.9157 | 560364 |
| 1721687700 | 4.01 | 0.31 | 8.38 | 3.75 | 4.0199999 | 3.59 | 725138 |
| 1721428500 | 3.7 | -0.25 | -6.33 | 3.96 | 4.01 | 3.69 | 1056125 |
| 1721342100 | 3.95 | -0.34 | -7.93 | 4.29 | 4.38 | 3.91 | 812653 |
| 1721255700 | 4.29 | -0.28 | -6.13 | 4.51 | 4.79 | 4.21 | 1131363 |
| 1721169300 | 4.57 | 0.59 | 14.82 | 4.0599999 | 4.58 | 3.97 | 1566776 |
| 1721082900 | 3.98 | 0.01 | 0.25 | 3.99 | 4.17 | 3.85 | 895052 |
| 1720823700 | 3.97 | -0.01 | -0.25 | 4.03 | 4.2699999 | 3.83 | 1366885 |
| 1720737300 | 3.98 | 0.04 | 1.02 | 4.05 | 4.17 | 3.91 | 1279658 |
| 1720650900 | 3.94 | -0.29 | -6.86 | 4.24 | 4.2854 | 3.91 | 845293 |
| 1720564500 | 4.23 | 0.05 | 1.20 | 4.18 | 4.47 | 4 | 1249466 |
| 1720478100 | 4.18 | 0.56 | 15.47 | 3.62 | 4.26 | 3.6 | 2913355 |
| 1720218900 | 3.62 | 0.14 | 4.02 | 3.49 | 3.655 | 3.27 | 1343430 |
| 1720040640 | 3.48 | -0.09 | -2.52 | 3.61 | 3.72 | 3.46 | 377900 |
| 1719959700 | 3.57 | -0.62 | -14.80 | 4.22 | 4.22 | 3.435 | 1301338 |
| 1719873300 | 4.19 | -0.01 | -0.24 | 4.09 | 4.26 | 4.03 | 1186711 |
| 1719614100 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1719527700 | 4.2 | 0.04 | 0.96 | 4.2 | 4.3 | 4.0096999 | 1052867 |
| 1719441300 | 4.16 | -0.04 | -0.95 | 4.19 | 4.19 | 3.99 | 1483471 |
| 1719354900 | 4.2 | -0.4 | -8.70 | 4.6 | 4.8613 | 4.13 | 2626197 |
| 1719268500 | 4.6 | -0.15 | -3.16 | 4.69 | 4.7699999 | 4.41 | 2427833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
