Zentalis Pharmaceuticals Llc (ZNTL) Historical Stock Data
3.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZNTL is up 0.17% a day on average. There have been 15 days where Zentalis Pharmaceuticals Llc closed green and 15 days where ZNTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 3.01 | 3.13 | ↑$0.12 (3.99%) | 2.90 | 3.20 | 1.19M |
| 2024-11-19 | 3.06 | 2.99 | ↓$0.07 (-2.29%) | 2.91 | 3.07 | 1.15M |
| 2024-11-18 | 3.48 | 3.05 | ↓$0.43 (-12.36%) | 3.00 | 3.48 | 1.20M |
| 2024-11-15 | 3.99 | 3.47 | ↓$0.52 (-13.03%) | 3.36 | 4.00 | 1.83M |
| 2024-11-14 | 3.97 | 3.95 | ↓$0.02 (-0.50%) | 3.90 | 4.16 | 1.35M |
| 2024-11-13 | 4.00 | 3.92 | ↓$0.08 (-2.00%) | 3.89 | 4.44 | 2.23M |
| 2024-11-12 | 4.00 | 3.71 | ↓$0.29 (-7.25%) | 3.65 | 4.14 | 898.32K |
| 2024-11-11 | 4.01 | 4.03 | ↑$0.02 (0.50%) | 3.89 | 4.14 | 1.28M |
| 2024-11-08 | 3.85 | 3.96 | ↑$0.11 (2.86%) | 3.77 | 4.05 | 1.45M |
| 2024-11-07 | 3.87 | 3.81 | ↓$0.06 (-1.55%) | 3.77 | 4.12 | 1.31M |
| 2024-11-06 | 3.90 | 3.84 | ↓$0.06 (-1.54%) | 3.65 | 4.17 | 1.31M |
| 2024-11-05 | 3.62 | 3.78 | ↑$0.16 (4.42%) | 3.46 | 3.80 | 1.29M |
| 2024-11-04 | 3.25 | 3.73 | ↑$0.48 (14.77%) | 3.19 | 4.07 | 2.85M |
| 2024-11-01 | 2.74 | 3.32 | ↑$0.58 (21.17%) | 2.71 | 3.34 | 2.81M |
| 2024-10-31 | 2.67 | 2.73 | ↑$0.06 (2.25%) | 2.66 | 2.93 | 2.30M |
| 2024-10-30 | 2.81 | 2.70 | ↓$0.11 (-3.91%) | 2.67 | 2.86 | 1.37M |
| 2024-10-29 | 2.83 | 2.84 | ↑$0.01 (0.35%) | 2.75 | 2.92 | 2.10M |
| 2024-10-28 | 2.85 | 2.83 | ↓$0.02 (-0.70%) | 2.82 | 3.02 | 765.79K |
| 2024-10-25 | 3.10 | 2.83 | ↓$0.27 (-8.71%) | 2.82 | 3.10 | 1.24M |
| 2024-10-24 | 3.31 | 3.10 | ↓$0.21 (-6.34%) | 3.07 | 3.38 | 0.99M |
| 2024-10-23 | 3.09 | 3.32 | ↑$0.23 (7.44%) | 3.04 | 3.38 | 1.26M |
| 2024-10-22 | 3.17 | 3.12 | ↓$0.05 (-1.58%) | 3.07 | 3.21 | 580.11K |
| 2024-10-21 | 3.15 | 3.20 | ↑$0.05 (1.59%) | 3.03 | 3.23 | 1.18M |
| 2024-10-18 | 2.99 | 3.14 | ↑$0.15 (5.02%) | 2.96 | 3.15 | 1.70M |
| 2024-10-17 | 2.99 | 3.00 | ↑$0.01 (0.33%) | 2.92 | 3.02 | 869.01K |
| 2024-10-16 | 2.96 | 2.98 | ↑$0.02 (0.68%) | 2.93 | 3.04 | 1.33M |
| 2024-10-15 | 2.95 | 2.94 | ↓$0.01 (-0.34%) | 2.89 | 3.06 | 790.60K |
| 2024-10-14 | 2.97 | 2.96 | ↓$0.01 (-0.34%) | 2.94 | 3.04 | 1.52M |
| 2024-10-11 | 2.94 | 2.99 | ↑$0.05 (1.70%) | 2.92 | 3.10 | 1.12M |
| 2024-10-10 | 2.93 | 2.94 | ↑$0.01 (0.34%) | 2.89 | 3.00 | 846.43K |
Create an account or log in to view more rows.
$ZNTL buy and HODL
$ZNTL I warned everyone this company sucks
$ZNTL I think I like this stock more everyday
$ZNTL added
$ZNTL the catalyst we need !
$ZNTL has just been halted from trading.
$ZNTL never selling
$ZNTL let’s gooooo
$ZNTL Holding.
$ZNTL I already know
tomorrow the bulls going to say "next week" just like every week.