Zentalis Pharmaceuticals Llc (ZNTL) Historical Stock Data
11.75 ↑0.04 (0.34%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZNTL is down -0.24% a day on average. There have been 14 days where Zentalis Pharmaceuticals Llc closed green and 16 days where ZNTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 11.63 | 11.71 | ↑$0.08 (0.69%) | 11.45 | 12.11 | 484.98K |
| 2024-05-02 | 11.88 | 11.11 | ↓$0.77 (-6.48%) | 10.95 | 12.00 | 619.25K |
| 2024-05-01 | 11.11 | 11.31 | ↑$0.20 (1.80%) | 10.83 | 11.96 | 1.02M |
| 2024-04-30 | 11.22 | 11.06 | ↓$0.16 (-1.43%) | 11.04 | 11.75 | 757.85K |
| 2024-04-29 | 11.03 | 11.42 | ↑$0.39 (3.54%) | 10.89 | 11.42 | 514.31K |
| 2024-04-26 | 11.10 | 11.06 | ↓$0.04 (-0.36%) | 10.77 | 11.23 | 471.89K |
| 2024-04-25 | 11.18 | 10.99 | ↓$0.20 (-1.74%) | 10.39 | 11.28 | 1.08M |
| 2024-04-24 | 12.50 | 11.77 | ↓$0.73 (-5.84%) | 11.63 | 12.59 | 760.03K |
| 2024-04-23 | 13.10 | 12.57 | ↓$0.53 (-4.05%) | 12.57 | 13.46 | 379.20K |
| 2024-04-22 | 13.00 | 13.00 | ↑$0.00 (0.00%) | 12.73 | 13.32 | 445.81K |
| 2024-04-19 | 12.48 | 12.96 | ↑$0.48 (3.85%) | 12.30 | 13.07 | 1.01M |
| 2024-04-18 | 12.73 | 12.54 | ↓$0.19 (-1.49%) | 12.50 | 12.94 | 678.12K |
| 2024-04-17 | 13.03 | 12.71 | ↓$0.32 (-2.46%) | 12.62 | 13.31 | 809.91K |
| 2024-04-16 | 13.11 | 12.88 | ↓$0.23 (-1.75%) | 12.82 | 13.36 | 394.43K |
| 2024-04-15 | 13.55 | 13.27 | ↓$0.28 (-2.07%) | 12.97 | 13.77 | 683.73K |
| 2024-04-12 | 13.21 | 13.41 | ↑$0.20 (1.51%) | 12.94 | 14.07 | 728.54K |
| 2024-04-11 | 14.26 | 13.41 | ↓$0.85 (-5.96%) | 13.19 | 14.45 | 0.92M |
| 2024-04-10 | 14.76 | 14.73 | ↓$0.03 (-0.20%) | 14.22 | 15.06 | 810.63K |
| 2024-04-09 | 14.99 | 15.74 | ↑$0.75 (5.00%) | 14.47 | 15.78 | 0.90M |
| 2024-04-08 | 15.01 | 14.62 | ↓$0.39 (-2.60%) | 14.59 | 15.12 | 469.17K |
| 2024-04-05 | 15.04 | 15.08 | ↑$0.04 (0.27%) | 14.52 | 15.33 | 377.75K |
| 2024-04-04 | 15.66 | 15.32 | ↓$0.34 (-2.17%) | 15.21 | 16.21 | 685.75K |
| 2024-04-03 | 14.55 | 15.62 | ↑$1.07 (7.35%) | 13.98 | 15.69 | 501.73K |
| 2024-04-02 | 15.70 | 14.43 | ↓$1.27 (-8.09%) | 14.10 | 15.76 | 1.13M |
| 2024-04-01 | 15.58 | 16.13 | ↑$0.55 (3.53%) | 14.91 | 16.25 | 555.95K |
| 2024-03-28 | 15.28 | 15.76 | ↑$0.48 (3.14%) | 15.22 | 16.08 | 579.81K |
| 2024-03-27 | 14.23 | 15.19 | ↑$0.96 (6.75%) | 14.07 | 15.24 | 570.40K |
| 2024-03-26 | 13.83 | 14.09 | ↑$0.26 (1.88%) | 13.64 | 14.36 | 455.91K |
| 2024-03-25 | 13.50 | 13.58 | ↑$0.08 (0.59%) | 13.37 | 14.02 | 650.01K |
| 2024-03-22 | 13.69 | 13.65 | ↓$0.04 (-0.29%) | 13.54 | 13.85 | 336.07K |
Create an account or log in to view more rows.
$ZNTL Holding.
$ZNTL I already know
tomorrow the bulls going to say "next week" just like every week.
$ZNTL somebody knows something
$ZNTL we finna be at the top yo
$ZNTL buying this dip
$ZNTL Wish I shorted
$ZNTL lets go!!
$ZNTL I do it for the thrills!
$ZNTL almost time for the running
$ZNTL why is this not moving lol