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 | -0.52 | -22.9074889868 | 2.27 | 2.52 | 1.66 | 5157433 | 2.03212595 | CS |
| 4 | -1.35 | -43.5483870968 | 3.1 | 3.33 | 1.66 | 3033014 | 2.30394189 | CS |
| 12 | -2.1 | -54.5454545455 | 3.85 | 4.44 | 1.66 | 1744136 | 2.77330122 | CS |
| 26 | -2.41 | -57.9326923077 | 4.16 | 5.44 | 1.66 | 1766053 | 3.19979271 | CS |
| 52 | -10.34 | -85.5252274607 | 12.09 | 18.07 | 1.66 | 1440757 | 5.37440614 | CS |
| 156 | -50.66 | -96.6609425682 | 52.41 | 59.65 | 1.66 | 962059 | 14.32163729 | CS |
| 260 | -22.94 | -92.9121101661 | 24.69 | 87.19 | 1.66 | 695320 | 19.82810445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 1.74 | 0.08 | 4.82 | 1.7 | 1.79 | 1.69 | 3072717 |
| 1738280100 | 1.66 | -0.23 | -12.17 | 1.91 | 1.94 | 1.66 | 3636638 |
| 1738193700 | 1.89 | -0.51 | -21.25 | 1.77 | 2.37 | 1.7601 | 12422162 |
| 1738107300 | 2.4 | 0 | 0.00 | 2.36 | 2.52 | 2.27 | 3211784 |
| 1738020900 | 2.4 | 0.18 | 8.11 | 2.22 | 2.45 | 2.22 | 4026068 |
| 1737761700 | 2.22 | -0.04 | -1.77 | 2.27 | 2.41 | 2.2088 | 2469580 |
| 1737675300 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1737588900 | 2.2599999 | 0.01 | 0.44 | 2.25 | 2.4 | 2.24 | 2813190 |
| 1737502500 | 2.25 | 0.01 | 0.45 | 2.2599999 | 2.39 | 2.19 | 3051844 |
| 1737156900 | 2.24 | -0.15 | -6.28 | 2.4 | 2.4049999 | 2.16 | 3157543 |
| 1737070500 | 2.39 | -0.46 | -16.14 | 2.92 | 2.93 | 2.34 | 3440810 |
| 1736984100 | 2.85 | 0.21 | 7.75 | 2.77 | 2.89 | 2.71 | 1539433 |
| 1736897700 | 2.645 | 0.09 | 3.32 | 2.6 | 2.67 | 2.41 | 1336047 |
| 1736811300 | 2.56 | -0.19 | -6.91 | 2.69 | 2.7385 | 2.46 | 2123657 |
| 1736552100 | 2.75 | -0.03 | -1.08 | 3.05 | 3.06 | 2.74 | 2544503 |
| 1736379300 | 2.7799999 | -0.21 | -7.02 | 3.0099999 | 3.02 | 2.75 | 1604918 |
| 1736292900 | 2.99 | -0.14 | -4.47 | 3.13 | 3.19 | 2.95 | 1296125 |
| 1736206500 | 3.13 | -0.11 | -3.40 | 3.24 | 3.315 | 3.045 | 1382629 |
| 1735947300 | 3.24 | 0.24 | 8.00 | 3.0099999 | 3.33 | 3.0099999 | 1591782 |
| 1735860900 | 3 | -0.03 | -0.99 | 3.1 | 3.2 | 2.89 | 1024628 |
| 1735688100 | 3.0299999 | 0.11 | 3.77 | 2.99 | 3.08 | 2.85 | 2463326 |
| 1735601700 | 2.92 | -0.14 | -4.58 | 3 | 3.07 | 2.89 | 1544151 |
| 1735342500 | 3.06 | -0.13 | -4.08 | 3.13 | 3.2799999 | 3.0299999 | 745783 |
| 1735256100 | 3.19 | -0.02 | -0.62 | 3.2599999 | 3.32 | 3.18 | 684280 |
| 1735077840 | 3.21 | 0.03 | 0.94 | 3.21 | 3.2599999 | 3.1349999 | 421099 |
| 1734996900 | 3.18 | 0.18 | 6.00 | 3.13 | 3.27 | 2.98 | 983567 |
| 1734737700 | 3 | 0.07 | 2.39 | 2.9 | 3.1 | 2.89 | 1854041 |
| 1734651300 | 2.93 | 0.02 | 0.51 | 2.93 | 3.0099999 | 2.795 | 975232 |
| 1734564900 | 2.915 | -0.22 | -6.87 | 3.19 | 3.22 | 2.81 | 1473713 |
| 1734478500 | 3.13 | 0.03 | 0.97 | 3.07 | 3.25 | 3.05 | 1967900 |
| 1734392100 | 3.1 | 0.01 | 0.32 | 3.11 | 3.25 | 3.075 | 1726688 |
| 1734132900 | 3.09 | -0.04 | -1.28 | 3.2 | 3.2 | 3.0099999 | 908534 |
| 1734046500 | 3.13 | -0.37 | -10.57 | 3.43 | 3.53 | 3.12 | 900366 |
| 1733960100 | 3.5 | -0.11 | -3.05 | 3.66 | 3.72 | 3.45 | 761621 |
| 1733873700 | 3.61 | -0.28 | -7.20 | 3.91 | 3.945 | 3.59 | 779691 |
| 1733787300 | 3.89 | 0.39 | 11.14 | 3.53 | 4 | 3.53 | 1329652 |
| 1733528100 | 3.5 | 0.16 | 4.79 | 3.37 | 3.57 | 3.36 | 924874 |
| 1733441700 | 3.34 | -0.05 | -1.47 | 3.32 | 3.47 | 3.2799999 | 847924 |
| 1733355300 | 3.39 | 0.03 | 0.89 | 3.31 | 3.45 | 3.255 | 770977 |
| 1733268900 | 3.36 | -0.3 | -8.20 | 3.62 | 3.63 | 3.29 | 1177310 |
| 1733182500 | 3.66 | 0.05 | 1.39 | 3.71 | 3.905 | 3.61 | 1081834 |
| 1732917840 | 3.61 | -0.02 | -0.55 | 3.69 | 3.73 | 3.61 | 423855 |
| 1732750500 | 3.63 | 0.15 | 4.31 | 3.56 | 3.7 | 3.54 | 548192 |
| 1732664100 | 3.48 | -0.02 | -0.57 | 3.47 | 3.55 | 3.38 | 535657 |
| 1732577700 | 3.5 | 0.27 | 8.36 | 3.33 | 3.6 | 3.2799999 | 866796 |
| 1732318500 | 3.23 | 0.05 | 1.57 | 3.2 | 3.42 | 3.08 | 1171471 |
| 1732232100 | 3.18 | 0.05 | 1.60 | 3.12 | 3.25 | 2.99 | 1088548 |
| 1732145700 | 3.13 | 0.14 | 4.68 | 3.0099999 | 3.2 | 2.9 | 1244461 |
| 1732059300 | 2.99 | -0.06 | -1.97 | 3.06 | 3.065 | 2.9125 | 1179117 |
| 1731972900 | 3.05 | -0.42 | -12.10 | 3.47 | 3.48 | 3 | 1470987 |
| 1731713700 | 3.47 | -0.48 | -12.15 | 3.99 | 4 | 3.36 | 1832087 |
| 1731627300 | 3.95 | 0.03 | 0.77 | 3.97 | 4.16 | 3.9 | 1348947 |
| 1731540900 | 3.92 | 0.21 | 5.66 | 4.08 | 4.44 | 3.8906 | 2225405 |
| 1731454500 | 3.71 | -0.32 | -7.94 | 4 | 4.14 | 3.65 | 898431 |
| 1731368100 | 4.03 | 0.07 | 1.77 | 4.01 | 4.1449999 | 3.885 | 1402342 |
| 1731108900 | 3.96 | 0.15 | 3.94 | 3.85 | 4.05 | 3.76 | 1461395 |
| 1731022500 | 3.81 | -0.03 | -0.78 | 3.87 | 4.12 | 3.77 | 1330058 |
| 1730936100 | 3.84 | 0.06 | 1.59 | 3.86 | 4.165 | 3.72 | 1303161 |
| 1730849700 | 3.78 | 0.05 | 1.34 | 3.62 | 3.8 | 3.46 | 1293477 |
| 1730763300 | 3.73 | 0.41 | 12.35 | 3.25 | 4.07 | 3.1906 | 2852539 |
| 1730500500 | 3.32 | 0.59 | 21.61 | 2.74 | 3.34 | 2.71 | 2860352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
