Zentalis Pharmaceuticals Llc (ZNTL) Historical Stock Data
3.00 ↑0.07 (2.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZNTL is down -1.23% a day on average. There have been 16 days where Zentalis Pharmaceuticals Llc closed green and 14 days where ZNTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.90 | 3.00 | ↑$0.10 (3.45%) | 2.89 | 3.10 | 1.74M |
| 2024-12-19 | 2.93 | 2.93 | ↑$0.00 (0.00%) | 2.80 | 3.01 | 0.97M |
| 2024-12-18 | 3.17 | 2.92 | ↓$0.26 (-8.04%) | 2.82 | 3.22 | 1.47M |
| 2024-12-17 | 3.07 | 3.13 | ↑$0.06 (1.95%) | 3.05 | 3.25 | 1.22M |
| 2024-12-16 | 3.11 | 3.10 | ↓$0.01 (-0.32%) | 3.08 | 3.25 | 1.73M |
| 2024-12-13 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.01 | 3.19 | 0.90M |
| 2024-12-12 | 3.43 | 3.13 | ↓$0.30 (-8.75%) | 3.12 | 3.53 | 889.01K |
| 2024-12-11 | 3.66 | 3.50 | ↓$0.16 (-4.37%) | 3.45 | 3.72 | 761.62K |
| 2024-12-10 | 3.91 | 3.61 | ↓$0.30 (-7.67%) | 3.59 | 3.95 | 779.29K |
| 2024-12-09 | 3.53 | 3.89 | ↑$0.36 (10.20%) | 3.53 | 4.00 | 1.33M |
| 2024-12-06 | 3.37 | 3.50 | ↑$0.13 (3.86%) | 3.36 | 3.57 | 0.92M |
| 2024-12-05 | 3.32 | 3.34 | ↑$0.02 (0.60%) | 3.28 | 3.47 | 844.63K |
| 2024-12-04 | 3.31 | 3.39 | ↑$0.08 (2.42%) | 3.26 | 3.45 | 770.49K |
| 2024-12-03 | 3.62 | 3.36 | ↓$0.26 (-7.18%) | 3.29 | 3.63 | 1.17M |
| 2024-12-02 | 3.71 | 3.66 | ↓$0.05 (-1.35%) | 3.61 | 3.91 | 1.07M |
| 2024-11-29 | 3.69 | 3.61 | ↓$0.08 (-2.17%) | 3.61 | 3.73 | 420.70K |
| 2024-11-27 | 3.56 | 3.63 | ↑$0.07 (1.97%) | 3.54 | 3.70 | 544.59K |
| 2024-11-26 | 3.47 | 3.48 | ↑$0.01 (0.29%) | 3.38 | 3.55 | 535.66K |
| 2024-11-25 | 3.33 | 3.50 | ↑$0.17 (5.11%) | 3.28 | 3.60 | 869.83K |
| 2024-11-22 | 3.20 | 3.23 | ↑$0.03 (0.94%) | 3.08 | 3.42 | 1.17M |
| 2024-11-21 | 3.12 | 3.18 | ↑$0.06 (1.92%) | 2.99 | 3.25 | 1.09M |
| 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 |
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.