Dark

ZNTL
Zentalis Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Mar 3, 2026 3:59:59 PM EST

2.38USD-5.000%(-0.12)390,890

2.37Bid 2.39Ask 0.02Spread

Pre-market

Feb 27, 2026 9:04:30 AM EST

2.51USD+0.400%(+0.01)0

After-hours

Mar 3, 2026 4:00:30 PM EST

2.38USD+0.211%(0.00)603

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-03	2.4100	2.4600	2.3700	2.3800	-4.800%	390,890	0.000%
2026-03-02	2.3500	2.5100	2.3500	2.5000	+4.603%	374,660	-4.800%
2026-02-27	2.4300	2.5100	2.3550	2.3900	-3.239%	496,694	-0.418%
2026-02-26	2.4800	2.5050	2.3750	2.4700	0.000%	576,405	-3.644%
2026-02-25	2.5000	2.5500	2.4200	2.4700	0.000%	741,787	-3.644%
2026-02-24	2.4500	2.6100	2.4317	2.4700	+0.816%	1,453,698	-3.644%
2026-02-23	2.4000	2.5200	2.3501	2.4500	+1.240%	749,031	-2.857%
2026-02-20	2.5100	2.6150	2.4000	2.4200	-3.968%	1,328,849	-1.653%
2026-02-19	2.4000	2.6900	2.3201	2.5200	+5.000%	708,876	-5.556%
2026-02-18	2.3600	2.4800	2.3600	2.4000	+1.695%	279,912	-0.833%
2026-02-17	2.3900	2.3950	2.2900	2.3600	-1.255%	201,719	+0.847%
2026-02-13	2.3400	2.4800	2.3400	2.3900	+2.137%	245,312	-0.418%
2026-02-12	2.4000	2.4000	2.2550	2.3400	-3.704%	250,028	+1.709%
2026-02-11	2.4000	2.4900	2.2900	2.4300	+1.250%	338,312	-2.058%
2026-02-10	2.4000	2.5100	2.3600	2.4000	0.000%	506,253	-0.833%
2026-02-09	2.3900	2.4200	2.2100	2.4000	+0.418%	494,227	-0.833%
2026-02-06	2.2400	2.3900	2.1700	2.3900	+8.145%	841,943	-0.418%
2026-02-05	2.5100	2.5300	2.2100	2.2100	-13.333%	718,202	+7.692%
2026-02-04	2.8400	2.8500	2.5050	2.5500	-9.574%	758,453	-6.667%
2026-02-03	2.5100	2.8450	2.4700	2.8200	+12.351%	1,127,055	-15.603%
2026-02-02	2.4150	2.6400	2.3550	2.5100	+3.292%	820,131	-5.179%
2026-01-30	2.4500	2.5099	2.3300	2.4300	-3.187%	469,471	-2.058%
2026-01-29	2.5600	2.7201	2.4400	2.5100	-1.953%	532,772	-5.179%
2026-01-28	2.9500	3.0000	2.5501	2.5600	-12.628%	535,694	-7.031%
2026-01-27	2.8100	2.9700	2.7600	2.9300	+4.643%	420,465	-18.771%
2026-01-26	2.8900	2.9600	2.6500	2.8000	-4.762%	843,494	-15.000%
2026-01-23	3.2900	3.2900	2.8900	2.9400	-9.538%	916,088	-19.048%
2026-01-22	2.9500	3.2500	2.8800	3.2500	+10.169%	1,052,643	-26.769%
2026-01-21	2.8800	3.0700	2.8000	2.9500	+2.787%	814,726	-19.322%
2026-01-20	2.8500	3.0300	2.8300	2.8700	-3.041%	786,616	-17.073%
2026-01-16	3.1600	3.2500	2.9325	2.9600	-6.329%	1,200,950	-19.595%
2026-01-15	3.5000	3.5500	3.1550	3.1600	-9.972%	1,394,067	-24.684%
2026-01-14	3.4600	3.5600	3.3401	3.5100	+0.862%	1,099,020	-32.194%
2026-01-13	3.3700	3.6100	3.3301	3.4800	-0.287%	1,646,388	-31.609%
2026-01-12	3.8500	3.9500	3.1100	3.4900	-6.684%	6,466,435	-31.805%
2026-01-09	3.1300	3.8050	3.0600	3.7400	+31.690%	12,321,266	-36.364%
2026-01-08	2.4100	3.0600	2.3725	2.8400	+17.355%	7,091,564	-16.197%
2026-01-07	1.8200	2.4800	1.7201	2.4200	+35.955%	4,673,676	-1.653%
2026-01-06	1.3700	2.0300	1.3700	1.7800	+29.927%	9,146,530	+33.708%
2026-01-05	1.3700	1.3894	1.3300	1.3700	0.000%	368,314	+73.723%
2026-01-02	1.3500	1.3700	1.3200	1.3700	+1.481%	473,978	+73.723%
2025-12-31	1.3100	1.3550	1.3100	1.3500	+1.504%	604,742	+76.296%
2025-12-30	1.3415	1.3500	1.3200	1.3300	-2.206%	573,575	+78.947%
2025-12-29	1.3700	1.3700	1.3400	1.3600	0.000%	517,519	+75.000%
2025-12-26	1.3800	1.3800	1.3200	1.3600	-1.449%	555,837	+75.000%
2025-12-24	1.3450	1.3900	1.3400	1.3800	+2.222%	303,941	+72.464%
2025-12-23	1.4100	1.4100	1.3300	1.3500	-3.571%	596,067	+76.296%
2025-12-22	1.4000	1.4400	1.4000	1.4000	0.000%	533,183	+70.000%
2025-12-19	1.4100	1.4600	1.3700	1.4000	-1.408%	767,951	+70.000%
2025-12-18	1.3400	1.4200	1.3300	1.4200	+5.970%	4,609,169	+67.606%
2025-12-17	1.3700	1.3850	1.3300	1.3400	-2.899%	950,469	+77.612%
2025-12-16	1.3800	1.4500	1.3400	1.3800	-1.429%	1,218,409	+72.464%
2025-12-15	1.4200	1.4354	1.3550	1.4000	0.000%	644,496	+70.000%
2025-12-12	1.4400	1.4800	1.4000	1.4000	-3.448%	365,704	+70.000%
2025-12-11	1.4300	1.4500	1.4200	1.4500	+2.113%	241,552	+64.138%
2025-12-10	1.3900	1.4400	1.3700	1.4200	+2.899%	354,667	+67.606%
2025-12-09	1.3900	1.4400	1.3700	1.3800	-2.128%	332,171	+72.464%
2025-12-08	1.4000	1.4500	1.3400	1.4100	+1.439%	1,108,377	+68.794%
2025-12-05	1.4100	1.4194	1.3900	1.3900	-0.714%	393,293	+71.223%
2025-12-04	1.3600	1.4100	1.3600	1.4000	+1.449%	633,354	+70.000%
2025-12-03	1.3500	1.3800	1.3135	1.3800	+2.985%	474,365	+72.464%
2025-12-02	1.3500	1.3687	1.3100	1.3400	-2.190%	588,185	+77.612%
2025-12-01	1.4100	1.4200	1.3550	1.3700	-4.196%	363,889	+73.723%
2025-11-28	1.4400	1.4600	1.4200	1.4300	-0.694%	289,002	+66.434%
2025-11-26	1.4200	1.4600	1.4200	1.4400	0.000%	397,528	+65.278%
2025-11-25	1.3700	1.4400	1.3700	1.4400	+3.597%	388,399	+65.278%
2025-11-24	1.3400	1.4000	1.3314	1.3900	+3.731%	581,951	+71.223%
2025-11-21	1.3000	1.3500	1.2800	1.3400	+3.077%	388,898	+77.612%
2025-11-20	1.3600	1.3900	1.2800	1.3000	-2.256%	610,254	+83.077%
2025-11-19	1.3600	1.3700	1.3300	1.3300	-2.206%	360,130	+78.947%
2025-11-18	1.3300	1.4100	1.3000	1.3600	+3.030%	464,997	+75.000%
2025-11-17	1.3300	1.4250	1.3200	1.3200	-0.752%	1,110,950	+80.303%
2025-11-14	1.3000	1.3600	1.2820	1.3300	+0.758%	434,732	+78.947%
2025-11-13	1.3500	1.3700	1.3100	1.3200	-1.493%	497,464	+80.303%
2025-11-12	1.3800	1.3800	1.3200	1.3400	-4.286%	727,221	+77.612%
2025-11-11	1.2500	1.4100	1.2500	1.4000	+6.061%	860,596	+70.000%
2025-11-10	1.3100	1.3450	1.2900	1.3200	+3.125%	378,262	+80.303%
2025-11-07	1.2800	1.3200	1.2120	1.2800	-1.538%	1,076,331	+85.938%
2025-11-06	1.3300	1.3650	1.2700	1.3000	-2.985%	1,017,409	+83.077%
2025-11-05	1.3200	1.3750	1.2950	1.3400	+1.515%	408,018	+77.612%
2025-11-04	1.4000	1.4300	1.3050	1.3200	-8.333%	1,053,285	+80.303%
2025-11-03	1.4900	1.5400	1.4300	1.4400	-4.000%	631,034	+65.278%
2025-10-31	1.4600	1.5100	1.4500	1.5000	+1.010%	427,999	+58.667%
2025-10-30	1.5100	1.5800	1.4800	1.4850	-2.941%	893,137	+60.269%
2025-10-29	1.6900	1.6900	1.5000	1.5300	-10.526%	1,782,160	+55.556%
2025-10-28	1.7200	1.7700	1.6850	1.7100	-0.581%	408,208	+39.181%
2025-10-27	1.7300	1.8150	1.6700	1.7200	+0.585%	426,127	+38.372%
2025-10-24	1.6800	1.7250	1.6400	1.7100	+4.268%	484,472	+39.181%
2025-10-23	1.6200	1.6500	1.6100	1.6400	+0.613%	400,281	+45.122%
2025-10-22	1.6000	1.6500	1.5500	1.6300	-0.610%	694,092	+46.012%
2025-10-21	1.5650	1.6700	1.5300	1.6400	+5.806%	906,200	+45.122%
2025-10-20	1.5200	1.5800	1.5020	1.5500	+4.027%	537,319	+53.548%
2025-10-17	1.5400	1.5700	1.4900	1.4900	-4.487%	800,022	+59.732%
2025-10-16	1.6200	1.6900	1.5300	1.5600	-1.887%	831,906	+52.564%
2025-10-15	1.5600	1.6500	1.5400	1.5900	+3.247%	1,436,566	+49.686%
2025-10-14	1.6000	1.6300	1.5300	1.5400	-4.938%	1,016,156	+54.545%
2025-10-13	1.7000	1.7150	1.6100	1.6200	-3.571%	439,566	+46.914%
2025-10-10	1.8390	1.8400	1.6700	1.6800	-7.182%	655,985	+41.667%
2025-10-09	1.6800	1.8300	1.6450	1.8100	+10.366%	986,348	+31.492%
2025-10-08	1.5700	1.6800	1.5700	1.6400	+5.806%	573,158	+45.122%
2025-10-07	1.6000	1.6100	1.5300	1.5500	-2.516%	1,014,285	+53.548%
2025-10-06	1.6300	1.6800	1.5750	1.5900	-1.242%	441,253	+49.686%
2025-10-03	1.6700	1.6900	1.6000	1.6100	-3.012%	740,823	+47.826%
2025-10-02	1.5400	1.6700	1.5400	1.6600	+7.792%	458,681	+43.373%
2025-10-01	1.5200	1.5700	1.5100	1.5400	+1.987%	423,248	+54.545%
2025-09-30	1.4700	1.5900	1.4700	1.5100	+1.342%	505,436	+57.616%
2025-09-29	1.5600	1.5800	1.4700	1.4900	-3.871%	1,205,748	+59.732%
2025-09-26	1.5200	1.5900	1.4900	1.5500	+4.027%	898,828	+53.548%
2025-09-25	1.5000	1.5645	1.4900	1.4900	-1.974%	526,438	+59.732%
2025-09-24	1.5000	1.6500	1.5000	1.5200	+1.333%	1,477,369	+56.579%
2025-09-23	1.5200	1.5400	1.4600	1.5000	-1.316%	323,251	+58.667%
2025-09-22	1.5100	1.5698	1.4900	1.5200	0.000%	353,969	+56.579%
2025-09-19	1.4900	1.5700	1.4700	1.5200	+2.013%	1,070,934	+56.579%
2025-09-18	1.4100	1.5199	1.4100	1.4900	+4.930%	533,688	+59.732%
2025-09-17	1.4100	1.5000	1.4050	1.4200	0.000%	550,569	+67.606%
2025-09-16	1.4500	1.4600	1.4000	1.4200	-2.069%	610,634	+67.606%
2025-09-15	1.4900	1.5000	1.4100	1.4500	-2.685%	745,474	+64.138%
2025-09-12	1.5400	1.5796	1.4850	1.4900	-4.487%	505,455	+59.732%
2025-09-11	1.4600	1.5800	1.4600	1.5600	+6.849%	776,550	+52.564%
2025-09-10	1.6000	1.6000	1.4600	1.4600	-8.750%	818,154	+63.014%
2025-09-09	1.6300	1.6500	1.5900	1.6000	-1.840%	388,413	+48.750%
2025-09-08	1.7500	1.7500	1.6300	1.6300	-6.857%	398,622	+46.012%
2025-09-05	1.7700	1.7900	1.7100	1.7500	-1.130%	422,761	+36.000%
2025-09-04	1.7100	1.7900	1.6000	1.7700	+3.509%	1,096,539	+34.463%
2025-09-03	1.6900	1.8200	1.6800	1.7100	-0.581%	417,748	+39.181%
2025-09-02	1.7000	1.8200	1.6501	1.7200	+1.775%	584,666	+38.372%
2025-08-29	1.7900	1.7900	1.6800	1.6900	-3.977%	560,362	+40.828%
2025-08-28	1.8100	1.8150	1.7400	1.7600	-3.297%	455,861	+35.227%
2025-08-27	1.9100	2.0200	1.8100	1.8200	-1.622%	774,011	+30.769%
2025-08-26	1.8300	1.9485	1.7800	1.8500	+1.648%	663,099	+28.649%
2025-08-25	1.9800	1.9800	1.8100	1.8200	-8.543%	977,364	+30.769%
2025-08-22	1.8700	2.0500	1.8400	1.9900	+6.417%	1,093,858	+19.598%
2025-08-21	1.6000	1.9399	1.5800	1.8700	+14.024%	2,619,951	+27.273%
2025-08-20	1.6000	1.6600	1.5750	1.6400	+3.145%	659,456	+45.122%
2025-08-19	1.6100	1.6550	1.5500	1.5900	-3.049%	821,251	+49.686%
2025-08-18	1.5900	1.6500	1.5700	1.6400	+3.145%	1,089,139	+45.122%
2025-08-15	1.5000	1.6994	1.5000	1.5900	+7.432%	1,483,909	+49.686%
2025-08-14	1.4900	1.5200	1.4700	1.4800	-0.671%	708,245	+60.811%
2025-08-13	1.4300	1.5190	1.4200	1.4900	+5.674%	630,692	+59.732%
2025-08-12	1.4100	1.4200	1.3600	1.4100	+0.714%	589,212	+68.794%
2025-08-11	1.4500	1.4600	1.3900	1.4000	-2.778%	519,502	+70.000%
2025-08-08	1.4600	1.5499	1.4150	1.4400	-0.690%	497,237	+65.278%
2025-08-07	1.3900	1.5000	1.3650	1.4500	+5.072%	1,138,783	+64.138%
2025-08-06	1.3900	1.4100	1.3500	1.3800	-2.128%	385,798	+72.464%
2025-08-05	1.3900	1.4500	1.3900	1.4100	+1.439%	492,076	+68.794%
2025-08-04	1.3500	1.4100	1.3250	1.3900	+3.731%	381,050	+71.223%
2025-08-01	1.3400	1.3850	1.3100	1.3400	-2.899%	416,410	+77.612%
2025-07-31	1.3700	1.4295	1.3700	1.3800	0.000%	612,048	+72.464%
2025-07-30	1.3500	1.4800	1.3500	1.3800	+2.222%	514,844	+72.464%
2025-07-29	1.4400	1.4450	1.3400	1.3500	-6.250%	709,827	+76.296%
2025-07-28	1.4800	1.4850	1.4400	1.4400	-2.041%	335,301	+65.278%
2025-07-25	1.4700	1.4800	1.4200	1.4700	0.000%	440,585	+61.905%
2025-07-24	1.5000	1.5150	1.4600	1.4700	-2.649%	295,311	+61.905%
2025-07-23	1.4600	1.5200	1.4294	1.5100	+5.594%	563,067	+57.616%
2025-07-22	1.3900	1.4600	1.3802	1.4300	+2.878%	641,674	+66.434%
2025-07-21	1.4200	1.4750	1.3750	1.3900	-1.418%	598,499	+71.223%
2025-07-18	1.4300	1.4850	1.4050	1.4100	-2.083%	412,850	+68.794%
2025-07-17	1.3900	1.4500	1.3800	1.4400	+3.597%	840,182	+65.278%
2025-07-16	1.3500	1.4098	1.3400	1.3900	+3.731%	646,097	+71.223%
2025-07-15	1.3700	1.3871	1.2900	1.3400	-1.471%	731,104	+77.612%
2025-07-14	1.3200	1.4294	1.3200	1.3600	+2.256%	749,102	+75.000%
2025-07-11	1.3700	1.3700	1.2850	1.3300	-2.920%	623,546	+78.947%
2025-07-10	1.3100	1.3700	1.2950	1.3700	+4.580%	904,047	+73.723%
2025-07-09	1.2700	1.3800	1.2600	1.3100	+3.150%	1,539,647	+81.679%
2025-07-08	1.2100	1.3000	1.1850	1.2700	+6.723%	2,053,487	+87.402%
2025-07-07	1.2500	1.2500	1.1500	1.1900	-5.556%	1,819,306	+100.000%
2025-07-03	1.2600	1.2800	1.2400	1.2600	+1.613%	384,919	+88.889%
2025-07-02	1.1900	1.2800	1.1900	1.2400	+4.202%	1,115,795	+91.935%
2025-07-01	1.1400	1.2691	1.1300	1.1900	+2.586%	1,157,666	+100.000%
2025-06-30	1.2200	1.2200	1.1450	1.1600	-1.695%	1,208,541	+105.172%
2025-06-27	1.2800	1.2850	1.1600	1.1800	-6.349%	8,828,074	+101.695%
2025-06-26	1.3100	1.3300	1.2300	1.2600	-3.817%	1,239,670	+88.889%
2025-06-25	1.3400	1.3700	1.2950	1.3100	-2.963%	443,146	+81.679%
2025-06-24	1.3000	1.3900	1.2850	1.3500	+3.846%	641,368	+76.296%
2025-06-23	1.2800	1.3400	1.2400	1.3000	0.000%	608,958	+83.077%
2025-06-20	1.3900	1.4050	1.2400	1.3000	-5.797%	1,285,060	+83.077%
2025-06-18	1.4700	1.5400	1.3700	1.3800	-8.000%	717,407	+72.464%
2025-06-17	1.5000	1.5100	1.4100	1.5000	-0.662%	1,295,826	+58.667%
2025-06-16	1.3500	1.5100	1.3301	1.5100	+12.687%	922,903	+57.616%
2025-06-13	1.4100	1.4300	1.3100	1.3400	-8.219%	1,018,753	+77.612%
2025-06-12	1.4500	1.4900	1.4200	1.4600	-1.351%	320,272	+63.014%
2025-06-11	1.6300	1.6350	1.4750	1.4800	-9.202%	853,851	+60.811%
2025-06-10	1.4900	1.6694	1.4900	1.6300	+9.396%	1,038,270	+46.012%
2025-06-09	1.5300	1.5800	1.4500	1.4900	-1.974%	845,565	+59.732%
2025-06-06	1.4800	1.5600	1.4500	1.5200	+3.401%	841,015	+56.579%
2025-06-05	1.5100	1.6000	1.4600	1.4700	-2.000%	1,045,311	+61.905%
2025-06-04	1.3400	1.5100	1.2900	1.5000	+10.294%	2,225,603	+58.667%
2025-06-03	1.2800	1.3950	1.2400	1.3600	+6.250%	1,699,473	+75.000%
2025-06-02	1.2300	1.2800	1.1900	1.2800	+5.785%	936,505	+85.938%
2025-05-30	1.2300	1.2350	1.1950	1.2100	-3.200%	575,977	+96.694%
2025-05-29	1.2500	1.2700	1.2150	1.2500	0.000%	661,759	+90.400%
2025-05-28	1.1900	1.2600	1.1750	1.2500	+4.167%	1,005,203	+90.400%
2025-05-27	1.2100	1.2300	1.1800	1.2000	0.000%	558,155	+98.333%
2025-05-23	1.2200	1.2200	1.1900	1.2000	-3.226%	778,254	+98.333%
2025-05-22	1.2000	1.2400	1.1807	1.2400	+2.479%	612,798	+91.935%
2025-05-21	1.2800	1.2900	1.2000	1.2100	-5.469%	747,105	+96.694%
2025-05-20	1.2310	1.3100	1.2200	1.2800	+2.400%	549,905	+85.938%
2025-05-19	1.2400	1.2900	1.2100	1.2500	-0.794%	625,314	+90.400%
2025-05-16	1.2600	1.2650	1.2250	1.2600	0.000%	413,315	+88.889%
2025-05-15	1.2400	1.2600	1.1600	1.2600	+5.882%	609,041	+88.889%
2025-05-14	1.2100	1.2400	1.1700	1.1900	-1.653%	634,971	+100.000%
2025-05-13	1.3000	1.3000	1.2100	1.2100	-6.202%	781,438	+96.694%
2025-05-12	1.2700	1.3250	1.2500	1.2900	+4.878%	685,701	+84.496%
2025-05-09	1.2400	1.3000	1.2000	1.2300	-2.381%	765,792	+93.496%
2025-05-08	1.2300	1.3199	1.2000	1.2600	+2.439%	911,949	+88.889%
2025-05-07	1.2500	1.2700	1.2007	1.2300	-1.600%	752,163	+93.496%
2025-05-06	1.3200	1.3300	1.2300	1.2500	-8.088%	787,197	+90.400%
2025-05-05	1.4300	1.4500	1.3300	1.3600	-6.207%	640,922	+75.000%
2025-05-02	1.4400	1.5100	1.4400	1.4500	0.000%	700,422	+64.138%
2025-05-01	1.4500	1.4900	1.4050	1.4500	+2.113%	696,943	+64.138%
2025-04-30	1.3500	1.4400	1.3250	1.4200	+3.650%	737,643	+67.606%
2025-04-29	1.4000	1.4200	1.3600	1.3700	-3.521%	403,304	+73.723%
2025-04-28	1.4400	1.5350	1.4050	1.4200	-0.699%	542,565	+67.606%
2025-04-25	1.5000	1.5050	1.4100	1.4300	-5.298%	545,615	+66.434%
2025-04-24	1.4900	1.5300	1.4500	1.5100	+0.667%	426,047	+57.616%
2025-04-23	1.5200	1.5650	1.4400	1.5000	+2.041%	864,370	+58.667%
2025-04-22	1.3900	1.4750	1.3600	1.4700	+8.088%	1,608,992	+61.905%
2025-04-21	1.2900	1.4050	1.2750	1.3600	+5.426%	799,849	+75.000%
2025-04-17	1.2500	1.3400	1.2300	1.2900	+2.381%	908,336	+84.496%
2025-04-16	1.2600	1.2850	1.2000	1.2600	-0.787%	1,003,318	+88.889%
2025-04-15	1.2000	1.3150	1.2000	1.2700	+4.098%	714,618	+87.402%
2025-04-14	1.2600	1.2700	1.1850	1.2200	-0.813%	659,116	+95.082%
2025-04-11	1.1400	1.2500	1.0900	1.2300	+8.850%	844,760	+93.496%
2025-04-10	1.1700	1.1865	1.0550	1.1300	-3.419%	687,843	+110.619%
2025-04-09	1.0300	1.2400	1.0100	1.1700	+12.500%	1,201,831	+103.419%
2025-04-08	1.1900	1.2300	1.0200	1.0400	-10.345%	903,571	+128.846%
2025-04-07	1.1710	1.2000	1.0850	1.1600	-0.855%	996,751	+105.172%
2025-04-04	1.2500	1.2800	1.1300	1.1700	-8.949%	1,275,768	+103.419%
2025-04-03	1.2600	1.3000	1.2100	1.2850	-5.166%	645,349	+85.214%
2025-04-02	1.3400	1.4100	1.3400	1.3550	-2.518%	659,333	+75.646%
2025-04-01	1.5700	1.5700	1.3601	1.3900	-12.579%	1,056,460	+71.223%
2025-03-31	1.7600	1.7600	1.5800	1.5900	-12.155%	968,075	+49.686%
2025-03-28	1.7500	1.8100	1.6800	1.8100	+1.117%	938,789	+31.492%
2025-03-27	1.8600	2.0150	1.7400	1.7900	+1.705%	1,010,820	+32.961%
2025-03-26	1.8500	1.8800	1.7400	1.7600	-5.882%	495,879	+35.227%
2025-03-25	1.9800	1.9883	1.8000	1.8700	-5.556%	997,383	+27.273%
2025-03-24	1.9200	2.0000	1.8700	1.9800	+3.665%	916,120	+20.202%
2025-03-21	1.8000	1.9200	1.7750	1.9100	+4.945%	1,644,543	+24.607%
2025-03-20	1.8000	1.8600	1.7800	1.8200	+1.676%	461,813	+30.769%
2025-03-19	1.8000	1.8300	1.7600	1.7900	+1.130%	439,065	+32.961%
2025-03-18	1.8400	1.8400	1.7000	1.7700	-6.349%	824,811	+34.463%
2025-03-17	1.8200	1.9400	1.7950	1.8900	+6.780%	1,079,654	+25.926%
2025-03-14	1.8600	1.8800	1.7600	1.7700	-2.210%	639,583	+34.463%
2025-03-13	1.9500	1.9600	1.7600	1.8100	-7.179%	551,840	+31.492%
2025-03-12	1.9000	1.9800	1.8300	1.9500	+5.978%	768,006	+22.051%
2025-03-11	1.8200	1.8550	1.7000	1.8400	+2.793%	768,072	+29.348%
2025-03-10	1.8200	1.8476	1.7050	1.7900	-1.648%	1,397,925	+32.961%
2025-03-07	1.9300	1.9800	1.8100	1.8200	-5.699%	429,395	+30.769%
2025-03-06	1.8700	2.0050	1.8450	1.9300	0.000%	951,139	+23.316%
2025-03-05	1.9000	1.9500	1.7900	1.9300	+3.209%	1,220,016	+23.316%
2025-03-04	1.9200	1.9850	1.8500	1.8700	-2.604%	1,275,533	+27.273%
2025-03-03	2.0900	2.1350	1.8800	1.9200	-7.246%	571,428	+23.958%
2025-02-28	2.0000	2.0880	1.9100	2.0700	+2.475%	892,115	+14.976%
2025-02-27	2.1000	2.2000	1.9950	2.0200	-6.047%	506,283	+17.822%
2025-02-26	2.1200	2.2650	2.0800	2.1500	+1.415%	950,219	+10.698%
2025-02-25	2.2900	2.2900	2.0300	2.1200	-4.719%	1,013,904	+12.264%
2025-02-24	2.3200	2.4000	2.2150	2.2250	-4.095%	1,975,446	+6.966%
2025-02-21	2.5400	2.5900	2.1850	2.3200	-6.073%	1,009,343	+2.586%
2025-02-20	2.5100	2.6350	2.3900	2.4700	-2.372%	1,254,247	-3.644%
2025-02-19	2.4900	2.6350	2.4200	2.5300	+2.016%	1,025,959	-5.929%
2025-02-18	2.4300	2.5800	2.3713	2.4800	+2.058%	771,181	-4.032%
2025-02-14	2.4800	2.5750	2.3900	2.4300	0.000%	844,615	-2.058%
2025-02-13	2.2700	2.4350	2.2001	2.4300	+12.500%	1,568,783	-2.058%
2025-02-12	2.0200	2.2000	2.0000	2.1600	+3.846%	939,556	+10.185%
2025-02-11	2.0000	2.0850	1.9507	2.0800	+0.971%	1,272,349	+14.423%
2025-02-10	1.9500	2.2250	1.8750	2.0600	+7.292%	1,748,484	+15.534%
2025-02-07	2.1700	2.2500	1.9100	1.9200	-11.111%	1,639,076	+23.958%
2025-02-06	2.1400	2.3550	2.0800	2.1600	+0.935%	3,283,438	+10.185%
2025-02-05	1.7800	2.1900	1.7600	2.1400	+31.288%	4,859,474	+11.215%
2025-02-04	1.6600	1.7087	1.6100	1.6300	-2.976%	1,996,303	+46.012%
2025-02-03	1.7000	1.8300	1.6200	1.6800	-3.448%	2,206,550	+41.667%
2025-01-31	1.7000	1.7900	1.6900	1.7400	+4.819%	3,134,635	+36.782%
2025-01-30	1.9100	1.9400	1.6600	1.6600	-12.169%	3,660,384	+43.373%
2025-01-29	1.7700	2.3700	1.7601	1.8900	-21.250%	12,460,128	+25.926%
2025-01-28	2.3600	2.5200	2.2700	2.4000	0.000%	3,249,669	-0.833%
2025-01-27	2.2200	2.4500	2.2100	2.4000	+8.108%	4,043,136	-0.833%
2025-01-24	2.2700	2.4100	2.2088	2.2200	-3.478%	2,476,026	+7.207%
2025-01-23	2.2500	2.3600	2.1300	2.3000	+1.770%	2,364,572	+3.478%
2025-01-22	2.2500	2.4000	2.2300	2.2600	+0.444%	2,893,054	+5.310%
2025-01-21	2.2600	2.3900	2.1900	2.2500	+0.446%	3,064,147	+5.778%
2025-01-17	2.4000	2.4050	2.1600	2.2400	-6.276%	3,170,743	+6.250%
2025-01-16	2.9200	2.9300	2.3400	2.3900	-16.140%	3,442,961	-0.418%
2025-01-15	2.7700	2.8900	2.7100	2.8500	+7.750%	1,539,296	-16.491%
2025-01-14	2.6000	2.6700	2.4100	2.6450	+3.320%	1,336,059	-10.019%
2025-01-13	2.6900	2.7385	2.4600	2.5600	-6.909%	2,127,562	-7.031%
2025-01-10	3.0500	3.0600	2.7400	2.7500	-1.079%	2,538,530	-13.455%
2025-01-08	3.0100	3.0200	2.7500	2.7800	-7.023%	1,603,194	-14.388%
2025-01-07	3.1300	3.1900	2.9500	2.9900	-4.473%	1,288,984	-20.401%
2025-01-06	3.2400	3.3150	3.0450	3.1300	-3.395%	1,379,037	-23.962%
2025-01-03	3.0100	3.3300	3.0100	3.2400	+8.000%	1,590,103	-26.543%
2025-01-02	3.1000	3.2000	2.8900	3.0000	-0.990%	1,019,461	-20.667%
2024-12-31	2.9900	3.0800	2.8500	3.0300	+3.767%	2,460,414	-21.452%
2024-12-30	3.0000	3.0700	2.8900	2.9200	-4.575%	1,560,172	-18.493%
2024-12-27	3.1300	3.2800	3.0300	3.0600	-4.075%	743,720	-22.222%
2024-12-26	3.2600	3.3200	3.1800	3.1900	-0.932%	683,593	-25.392%
2024-12-24	3.2100	3.2600	3.1350	3.2200	+1.258%	420,594	-26.087%
2024-12-23	3.1300	3.2700	2.9800	3.1800	+6.000%	982,989	-25.157%
2024-12-20	2.9000	3.1000	2.8900	3.0000	+2.389%	1,784,281	-20.667%
2024-12-19	2.9300	3.0100	2.7950	2.9300	+0.515%	966,096	-18.771%
2024-12-18	3.1700	3.2200	2.8100	2.9150	-6.869%	1,469,255	-18.353%
2024-12-17	3.0700	3.2500	3.0500	3.1300	+0.968%	1,959,729	-23.962%
2024-12-16	3.1100	3.2500	3.0750	3.1000	+0.324%	1,725,354	-23.226%
2024-12-13	3.2000	3.2000	3.0100	3.0900	-1.278%	903,995	-22.977%
2024-12-12	3.4300	3.5300	3.1200	3.1300	-10.571%	896,386	-23.962%
2024-12-11	3.6600	3.7200	3.4500	3.5000	-3.047%	759,298	-32.000%
2024-12-10	3.9100	3.9450	3.5900	3.6100	-7.198%	771,756	-34.072%
2024-12-09	3.5300	4.0000	3.5300	3.8900	+11.143%	1,327,204	-38.817%
2024-12-06	3.3700	3.5700	3.3600	3.5000	+4.790%	923,157	-32.000%
2024-12-05	3.3200	3.4700	3.2800	3.3400	-1.475%	845,093	-28.743%
2024-12-04	3.3100	3.4500	3.2550	3.3900	+0.893%	770,529	-29.794%
2024-12-03	3.6200	3.6300	3.2900	3.3600	-8.197%	1,175,495	-29.167%
2024-12-02	3.7100	3.9050	3.6100	3.6600	+1.385%	1,070,292	-34.973%
2024-11-29	3.6900	3.7300	3.6100	3.6100	-0.551%	413,033	-34.072%
2024-11-27	3.5600	3.7000	3.5400	3.6300	+4.310%	544,647	-34.435%
2024-11-26	3.4700	3.5500	3.3800	3.4800	-0.571%	532,396	-31.609%
2024-11-25	3.3300	3.6000	3.2800	3.5000	+8.359%	862,602	-32.000%
2024-11-22	3.2000	3.4200	3.0800	3.2300	+1.572%	1,165,336	-26.316%
2024-11-21	3.1200	3.2500	2.9900	3.1800	+1.597%	1,087,451	-25.157%
2024-11-20	3.0100	3.2000	2.9000	3.1300	+4.682%	1,239,340	-23.962%
2024-11-19	3.0600	3.0650	2.9125	2.9900	-1.967%	1,154,217	-20.401%
2024-11-18	3.4800	3.4800	3.0000	3.0500	-12.104%	1,471,249	-21.967%
2024-11-15	3.9900	4.0000	3.3600	3.4700	-12.152%	1,832,087	-31.412%
2024-11-14	3.9700	4.1600	3.9000	3.9500	+0.765%	1,336,805	-39.747%
2024-11-13	4.0800	4.4400	3.8906	3.9200	+5.660%	2,219,446	-39.286%
2024-11-12	4.0000	4.1400	3.6500	3.7100	-7.940%	853,673	-35.849%
2024-11-11	4.0100	4.1450	3.8850	4.0300	+1.768%	1,401,248	-40.943%
2024-11-08	3.8500	4.0500	3.7600	3.9600	+3.937%	1,453,291	-39.899%
2024-11-07	3.8700	4.1200	3.7700	3.8100	-0.781%	1,318,107	-37.533%
2024-11-06	3.8700	4.1650	3.6500	3.8400	+1.587%	1,318,545	-38.021%
2024-11-05	3.6200	3.8000	3.4600	3.7800	+1.340%	1,291,946	-37.037%
2024-11-04	3.2500	4.0700	3.1906	3.7300	+12.349%	2,845,830	-36.193%
2024-11-01	2.7400	3.3400	2.7100	3.3200	+21.612%	2,822,946	-28.313%
2024-10-31	2.6700	2.9300	2.6600	2.7300	+1.111%	2,795,816	-12.821%
2024-10-30	2.8000	2.8550	2.6650	2.7000	-4.930%	1,609,375	-11.852%
2024-10-29	2.8300	2.9200	2.7450	2.8400	+0.353%	2,097,644	-16.197%
2024-10-28	2.8500	3.0200	2.8200	2.8300	0.000%	772,959	-15.901%
2024-10-25	3.1000	3.1000	2.8200	2.8300	-8.710%	1,253,389	-15.901%
2024-10-24	3.3100	3.3900	3.0700	3.1000	-6.627%	984,319	-23.226%
2024-10-23	3.0900	3.3750	3.0350	3.3200	+6.410%	1,258,724	-28.313%
2024-10-22	3.1700	3.2200	3.0650	3.1200	-2.500%	580,338	-23.718%
2024-10-21	3.1500	3.2300	3.0250	3.2000	+1.911%	1,234,442	-25.625%
2024-10-18	2.9900	3.1500	2.9609	3.1400	+4.667%	1,697,262	-24.204%
2024-10-17	2.9900	3.0200	2.9200	3.0000	+0.671%	869,946	-20.667%
2024-10-16	2.9600	3.0400	2.9300	2.9800	+1.361%	1,333,608	-20.134%
2024-10-15	2.9500	3.0600	2.8940	2.9400	-0.676%	1,075,142	-19.048%
2024-10-14	2.9700	3.0350	2.9400	2.9600	-1.003%	1,522,302	-19.595%
2024-10-11	2.9400	3.1000	2.9200	2.9900	+1.701%	1,121,350	-20.401%
2024-10-10	2.9300	3.0000	2.8900	2.9400	-2.326%	844,893	-19.048%
2024-10-09	3.0300	3.0800	2.9400	3.0100	-0.987%	1,227,901	-20.930%
2024-10-08	3.0900	3.1500	3.0200	3.0400	-2.251%	1,565,543	-21.711%
2024-10-07	3.2300	3.2600	3.0700	3.1100	-7.715%	720,727	-23.473%
2024-10-04	3.2400	3.4900	3.0900	3.3700	+5.313%	1,216,912	-29.377%
2024-10-03	3.3000	3.3400	3.1600	3.2000	-4.478%	2,002,978	-25.625%
2024-10-02	3.5400	3.5500	3.3500	3.3500	-6.162%	822,719	-28.955%
2024-10-01	3.6500	3.6700	3.4200	3.5700	-2.989%	1,462,965	-33.333%
2024-09-30	3.7100	3.7800	3.6000	3.6800	-1.867%	664,871	-35.326%
2024-09-27	3.7600	3.9500	3.7300	3.7500	+1.626%	909,844	-36.533%
2024-09-26	3.8600	3.8600	3.6400	3.6900	-1.862%	1,145,894	-35.501%
2024-09-25	4.0100	4.0100	3.7600	3.7600	-6.468%	1,444,870	-36.702%
2024-09-24	4.1200	4.1400	3.8500	4.0200	-0.985%	1,332,177	-40.796%
2024-09-23	4.1700	4.1900	3.9950	4.0600	-3.791%	1,387,919	-41.379%
2024-09-20	4.3000	4.3500	4.0250	4.2200	-3.211%	4,785,159	-43.602%
2024-09-19	4.3200	4.4600	4.2100	4.3600	+4.808%	2,028,981	-45.413%
2024-09-18	4.1000	4.3500	4.0000	4.1600	+1.463%	2,490,031	-42.788%
2024-09-17	3.7500	4.3900	3.7500	4.1000	+11.413%	7,318,668	-41.951%
2024-09-16	4.9600	5.4400	3.6500	3.6800	+13.580%	44,620,382	-35.326%
2024-09-13	3.1800	3.4100	3.1650	3.2400	+2.857%	651,544	-26.543%
2024-09-12	3.2700	3.2700	3.1300	3.1500	-3.077%	411,546	-24.444%
2024-09-11	3.2400	3.2500	3.1450	3.2500	-0.612%	410,520	-26.769%
2024-09-10	3.0300	3.2800	3.0000	3.2700	+7.921%	694,962	-27.217%

.dark-mode .JgKDrQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JgKDrQ{ color: #333333; background-color: white; border: 2px solid #333333; }ZNTLZentalis Pharmaceuticals, Inc. Common Stockstock NASDAQ

ZNTL
Zentalis Pharmaceuticals, Inc. Common Stock
stock NASDAQ