Zentalis Pharmaceuticals Inc (ZNTL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -8.18858560794 | 4.03 | 4.79 | 3.69 | 1154546 | 4.19429586 | CS |
| 4 | -1.3 | -26 | 5 | 5.47 | 3.27 | 1569180 | 4.23135179 | CS |
| 12 | -7.4 | -66.6666666667 | 11.1 | 13.24 | 3.27 | 1442241 | 6.26591722 | CS |
| 26 | -9.29 | -71.5165511932 | 12.99 | 18.07 | 3.27 | 1096499 | 9.25756428 | CS |
| 52 | -23.1 | -86.1940298507 | 26.8 | 29.03 | 3.27 | 978830 | 12.59100251 | CS |
| 156 | -42.76 | -92.0361601378 | 46.46 | 87.19 | 3.27 | 701604 | 22.68494814 | CS |
| 260 | -20.99 | -85.0141757797 | 24.69 | 87.19 | 3.27 | 570585 | 25.96007631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 4.75 | -0.5 | -9.52 | 5 | 5.47 | 4.66 | 4384990 |
| 1718922900 | 5.25 | 1.11 | 26.81 | 4.3099999 | 5.6948 | 4.1 | 8056890 |
| 1718750100 | 4.14 | -4.25 | -50.66 | 6.29 | 6.4 | 3.9301 | 21571668 |
| 1718663700 | 8.39 | -0.45 | -5.09 | 8.7899999 | 8.8699999 | 8.25 | 1036550 |
| 1718404500 | 8.84 | -0.68 | -7.14 | 9.45 | 9.52 | 8.76 | 1384455 |
| 1718318100 | 9.52 | -0.27 | -2.76 | 9.77 | 9.92 | 9.47 | 717565 |
| 1718231700 | 9.7899999 | -0.2 | -2.00 | 10.47 | 10.68 | 9.48 | 806630 |
| 1718145300 | 9.99 | -0.46 | -4.40 | 10.33 | 10.44 | 9.88 | 591180 |
| 1718058900 | 10.45 | -0.17 | -1.60 | 10.65 | 10.65 | 9.85 | 1019106 |
| 1717799700 | 10.62 | -0.46 | -4.15 | 11.09 | 11.16 | 10.6 | 444923 |
| 1717713300 | 11.08 | -0.57 | -4.89 | 11.55 | 11.915 | 11.06 | 432170 |
| 1717626900 | 11.65 | 0.21 | 1.84 | 11.19 | 11.77 | 11.1 | 503994 |
| 1717540500 | 11.44 | 0.04 | 0.35 | 11.45 | 11.57 | 11.1 | 412625 |
| 1717454100 | 11.4 | -0.48 | -4.04 | 12.03 | 12.68 | 11.32 | 842922 |
| 1717194900 | 11.88 | -0.09 | -0.75 | 12.19 | 13 | 11.82 | 838191 |
| 1717108500 | 11.97 | 0.35 | 3.01 | 11.64 | 12.26 | 11.28 | 771008 |
| 1717022100 | 11.62 | -0.24 | -2.02 | 11.5 | 11.83 | 10.98 | 644934 |
| 1716935700 | 11.86 | 0.59 | 5.24 | 11.72 | 12.25 | 11.39 | 692107 |
| 1716590100 | 11.27 | -0.01 | -0.09 | 11.58 | 11.59 | 11.22 | 342788 |
| 1716503700 | 11.28 | -0.7 | -5.84 | 11.98 | 12.02 | 11.03 | 513858 |
| 1716417300 | 11.98 | 0.4 | 3.45 | 11.54 | 12.01 | 11.35 | 504511 |
| 1716330900 | 11.58 | -0.21 | -1.78 | 11.76 | 12.2 | 11.37 | 417548 |
| 1716244500 | 11.79 | -0.28 | -2.32 | 12.02 | 12.055 | 11.66 | 430070 |
| 1715985300 | 12.07 | 0.11 | 0.92 | 11.98 | 12.26 | 11.62 | 493174 |
| 1715898900 | 11.96 | -0.02 | -0.13 | 11.92 | 12.24 | 11.63 | 370523 |
| 1715812500 | 11.975 | 0.31 | 2.61 | 12.21 | 12.44 | 11.42 | 589889 |
| 1715726100 | 11.67 | -0.08 | -0.68 | 12.04 | 12.68 | 11.52 | 504707 |
| 1715639700 | 11.75 | -0.79 | -6.30 | 12.57 | 13.24 | 11.55 | 665954 |
| 1715380500 | 12.54 | 0.02 | 0.16 | 12.49 | 12.74 | 11.78 | 620927 |
| 1715294100 | 12.52 | 0.09 | 0.72 | 12.45 | 12.857 | 12.22 | 592439 |
| 1715207700 | 12.43 | 0.12 | 0.97 | 12.34 | 12.58 | 11.85 | 1022881 |
| 1715121300 | 12.31 | 0.59 | 5.03 | 12.43 | 12.84 | 11.3 | 518363 |
| 1715034900 | 11.72 | 0.01 | 0.09 | 11.6 | 12.2 | 11.545 | 284358 |
| 1714775700 | 11.71 | 0.6 | 5.40 | 11.63 | 12.11 | 11.44 | 498077 |
| 1714689300 | 11.11 | -0.2 | -1.77 | 11.88 | 12 | 10.95 | 619251 |
| 1714602900 | 11.31 | 0.25 | 2.26 | 11.11 | 11.97 | 10.82 | 1017297 |
| 1714516500 | 11.06 | -0.36 | -3.15 | 11.22 | 11.75 | 11.04 | 758326 |
| 1714430100 | 11.42 | 0.36 | 3.25 | 11.1 | 11.42 | 10.89 | 514305 |
| 1714170900 | 11.06 | 0.08 | 0.68 | 11.1 | 11.23 | 10.77 | 474113 |
| 1714084500 | 10.985 | -0.79 | -6.67 | 11.18 | 11.28 | 10.39 | 1077726 |
| 1713998100 | 11.77 | -0.8 | -6.36 | 12.5 | 12.59 | 11.63 | 854473 |
| 1713911700 | 12.57 | -0.43 | -3.31 | 13.1 | 13.46 | 12.56 | 379793 |
| 1713825300 | 13 | 0.04 | 0.31 | 13.07 | 13.32 | 12.73 | 445808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
