Zentalis Pharmaceuticals Inc (ZNTL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 2.06718346253 | 3.87 | 4.44 | 3.65 | 1463526 | 3.90329193 | CS |
| 4 | 0.96 | 32.1070234114 | 2.99 | 4.44 | 2.66 | 1540796 | 3.35221895 | CS |
| 12 | 0.65 | 19.696969697 | 3.3 | 5.44 | 2.66 | 2116137 | 3.56692756 | CS |
| 26 | -8.09 | -67.1926910299 | 12.04 | 13 | 2.66 | 1707054 | 4.28145308 | CS |
| 52 | -7.01 | -63.9598540146 | 10.96 | 18.07 | 2.66 | 1264392 | 7.19077169 | CS |
| 156 | -73.82 | -94.9209206635 | 77.77 | 85.95 | 2.66 | 866798 | 17.18302322 | CS |
| 260 | -20.74 | -84.0016200891 | 24.69 | 87.19 | 2.66 | 653069 | 21.73903093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 3.92 | 0.21 | 5.66 | 4.3099999 | 4.44 | 3.8906 | 2113090 |
| 1731454500 | 3.71 | -0.32 | -7.94 | 4 | 4.14 | 3.65 | 894606 |
| 1731368100 | 4.03 | 0.07 | 1.77 | 4.03 | 4.1449999 | 3.885 | 1390905 |
| 1731108900 | 3.96 | 0.15 | 3.94 | 3.85 | 4.05 | 3.76 | 1461231 |
| 1731022500 | 3.81 | -0.03 | -0.78 | 3.87 | 4.12 | 3.77 | 1324439 |
| 1730936100 | 3.84 | 0.06 | 1.59 | 3.9 | 4.165 | 3.65 | 1319883 |
| 1730849700 | 3.78 | 0.05 | 1.34 | 3.62 | 3.8 | 3.46 | 1270639 |
| 1730763300 | 3.73 | 0.41 | 12.35 | 3.25 | 4.07 | 3.1906 | 2833713 |
| 1730500500 | 3.32 | 0.59 | 21.61 | 2.74 | 3.34 | 2.71 | 2859756 |
| 1730414100 | 2.73 | 0.03 | 1.11 | 2.67 | 2.93 | 2.6612 | 2797835 |
| 1730327700 | 2.7 | -0.14 | -4.93 | 2.82 | 2.855 | 2.665 | 1590828 |
| 1730241300 | 2.84 | 0 | 0.00 | 2.83 | 2.915 | 2.745 | 2044799 |
| 1730154900 | 2.84 | 0.01 | 0.35 | 2.85 | 3.02 | 2.82 | 700394 |
| 1729895700 | 2.83 | -0.27 | -8.71 | 3.1 | 3.11 | 2.82 | 1255039 |
| 1729809300 | 3.1 | -0.22 | -6.63 | 3.36 | 3.39 | 3.07 | 974807 |
| 1729722900 | 3.32 | 0.2 | 6.41 | 3.09 | 3.375 | 3.035 | 1259385 |
| 1729636500 | 3.12 | -0.08 | -2.50 | 3.17 | 3.22 | 3.065 | 586564 |
| 1729550100 | 3.2 | 0.06 | 1.91 | 3.18 | 3.23 | 3.025 | 1235399 |
| 1729290900 | 3.14 | 0.14 | 4.67 | 2.99 | 3.15 | 2.9609 | 1700465 |
| 1729204500 | 3 | 0.02 | 0.67 | 2.99 | 3.02 | 2.92 | 871418 |
| 1729118100 | 2.98 | 0.04 | 1.36 | 2.96 | 3.04 | 2.93 | 1342225 |
| 1729031700 | 2.94 | -0.02 | -0.68 | 2.95 | 3.06 | 2.894 | 1075707 |
| 1728945300 | 2.96 | -0.03 | -1.00 | 2.97 | 3.035 | 2.94 | 1523174 |
| 1728686100 | 2.99 | 0.05 | 1.70 | 2.94 | 3.1 | 2.94 | 1108702 |
| 1728599700 | 2.94 | -0.07 | -2.33 | 2.93 | 3 | 2.89 | 829970 |
| 1728513300 | 3.0099999 | -0.03 | -0.99 | 3.0299999 | 3.08 | 2.94 | 1229070 |
| 1728426900 | 3.04 | -0.07 | -2.25 | 3.08 | 3.15 | 3.02 | 1465879 |
| 1728340500 | 3.11 | -0.26 | -7.72 | 3.23 | 3.23 | 3.07 | 712316 |
| 1728081300 | 3.37 | 0.17 | 5.31 | 3.24 | 3.49 | 3.09 | 1207564 |
| 1727994900 | 3.2 | -0.15 | -4.48 | 3.3 | 3.34 | 3.16 | 1998854 |
| 1727908500 | 3.35 | -0.22 | -6.16 | 3.526 | 3.53 | 3.35 | 817739 |
| 1727822100 | 3.57 | -0.11 | -2.99 | 3.65 | 3.67 | 3.42 | 1422868 |
| 1727735520 | 3.68 | -0.07 | -1.87 | 3.71 | 3.78 | 3.6 | 690111 |
| 1727476500 | 3.75 | 0.06 | 1.63 | 3.76 | 3.95 | 3.73 | 911300 |
| 1727390100 | 3.69 | -0.07 | -1.86 | 3.86 | 3.86 | 3.64 | 1150122 |
| 1727303700 | 3.76 | -0.26 | -6.47 | 4.01 | 4.01 | 3.76 | 1447223 |
| 1727217300 | 4.0199999 | -0.04 | -0.99 | 4.12 | 4.14 | 3.85 | 1344111 |
| 1727130900 | 4.0599999 | -0.16 | -3.79 | 4.17 | 4.19 | 3.995 | 1389397 |
| 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 | 2016749 |
| 1726698900 | 4.16 | 0.06 | 1.46 | 4.1 | 4.35 | 4 | 2452098 |
| 1726612500 | 4.1 | 0.42 | 11.41 | 3.89 | 4.39 | 3.86 | 7061303 |
| 1726526100 | 3.68 | 0.44 | 13.58 | 4.98 | 5.44 | 3.65 | 39281525 |
| 1726266900 | 3.24 | 0.09 | 2.86 | 3.18 | 3.41 | 3.165 | 653708 |
| 1726180500 | 3.15 | -0.1 | -3.08 | 3.27 | 3.27 | 3.13 | 410918 |
| 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 | 702461 |
| 1725921300 | 3.0299999 | 0.07 | 2.36 | 2.97 | 3.16 | 2.97 | 965495 |
| 1725662100 | 2.96 | -0.28 | -8.64 | 3.23 | 3.23 | 2.95 | 735678 |
| 1725575700 | 3.24 | -0.01 | -0.31 | 3.25 | 3.295 | 3.16 | 482805 |
| 1725489300 | 3.25 | 0.02 | 0.62 | 3.2 | 3.32 | 3.12 | 471915 |
| 1725402900 | 3.23 | -0.24 | -6.92 | 3.455 | 3.57 | 3.17 | 803816 |
| 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 | 3.21 | 3.29 | 3.125 | 603489 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
