Indicators

Zentalis Pharmaceuticals Inc (NQ: ZNTL )

11.75 -0.79 (-6.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	35.57	36.50	34.28	35.10	233,948	-1.06(-2.93%)
Apr 29, 2020	36.42	37.43	35.30	36.16	187,668	+0.59(+1.66%)
Apr 28, 2020	33.72	35.57	32.17	35.57	198,783	+3.81(+12.00%)
Apr 27, 2020	31.00	32.80	30.70	31.76	89,372	+1.26(+4.13%)
Apr 24, 2020	28.51	30.78	28.30	30.50	155,200	+2.05(+7.21%)
Apr 23, 2020	26.59	29.33	26.02	28.45	110,681	+1.66(+6.20%)
Apr 22, 2020	25.82	27.00	25.00	26.79	117,956	+1.23(+4.81%)
Apr 21, 2020	24.39	25.73	23.50	25.56	259,794	+1.44(+5.97%)
Apr 20, 2020	24.61	25.30	24.04	24.12	529,724	-0.44(-1.79%)
Apr 17, 2020	24.40	25.44	24.12	24.56	264,200	+0.18(+0.74%)
Apr 16, 2020	24.48	25.84	24.00	24.38	131,013	-0.10(-0.41%)
Apr 15, 2020	24.89	25.84	23.90	24.48	205,471	-0.64(-2.55%)
Apr 14, 2020	24.04	26.39	23.28	25.12	238,193	+1.22(+5.10%)
Apr 13, 2020	24.50	25.10	23.81	23.90	88,741	-0.41(-1.69%)
Apr 09, 2020	25.25	26.34	24.25	24.31	69,700	-0.49(-1.98%)
Apr 08, 2020	23.99	26.49	23.25	24.80	274,440	+1.05(+4.42%)
Apr 07, 2020	24.76	25.33	22.00	23.75	289,795	-0.64(-2.62%)
Apr 06, 2020	24.69	26.14	23.50	24.39	213,139	+1.19(+5.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.