Zentalis Pharmaceuticals Llc (ZNTL) Historical Stock Data
1.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZNTL is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.36 | 1.41 | 633.32K |
| 2025-12-03 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.31 | 1.38 | 474.37K |
| 2025-12-02 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.31 | 1.37 | 587.99K |
| 2025-12-01 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.36 | 1.42 | 363.83K |
| 2025-11-28 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.43 | 1.46 | 289K |
| 2025-11-26 | 1.42 | 1.44 | ↑$0.02 (1.41%) | 1.42 | 1.46 | 397.44K |
| 2025-11-25 | 1.37 | 1.44 | ↑$0.07 (5.11%) | 1.37 | 1.44 | 388.30K |
| 2025-11-24 | 1.34 | 1.39 | ↑$0.05 (3.73%) | 1.34 | 1.40 | 575.33K |
| 2025-11-21 | 1.30 | 1.34 | ↑$0.04 (3.08%) | 1.28 | 1.35 | 388.21K |
| 2025-11-20 | 1.36 | 1.30 | ↓$0.06 (-4.41%) | 1.28 | 1.39 | 609.48K |
| 2025-11-19 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.33 | 1.37 | 360.12K |
| 2025-11-18 | 1.33 | 1.36 | ↑$0.03 (2.26%) | 1.30 | 1.41 | 462.28K |
| 2025-11-17 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.32 | 1.43 | 1.11M |
| 2025-11-14 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.28 | 1.36 | 434.53K |
| 2025-11-13 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.31 | 1.37 | 497.02K |
| 2025-11-12 | 1.38 | 1.34 | ↓$0.04 (-2.90%) | 1.32 | 1.38 | 726.90K |
| 2025-11-11 | 1.25 | 1.40 | ↑$0.15 (12.00%) | 1.25 | 1.41 | 859.83K |
| 2025-11-10 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.29 | 1.35 | 357.95K |
| 2025-11-07 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.21 | 1.32 | 1.08M |
| 2025-11-06 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.27 | 1.37 | 1.02M |
| 2025-11-05 | 1.31 | 1.34 | ↑$0.03 (2.29%) | 1.30 | 1.38 | 407.38K |
| 2025-11-04 | 1.40 | 1.32 | ↓$0.08 (-5.71%) | 1.31 | 1.43 | 1.05M |
| 2025-11-03 | 1.49 | 1.44 | ↓$0.05 (-3.36%) | 1.43 | 1.54 | 618.87K |
| 2025-10-31 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.45 | 1.51 | 426.29K |
| 2025-10-30 | 1.51 | 1.49 | ↓$0.02 (-1.66%) | 1.48 | 1.58 | 892.94K |
| 2025-10-29 | 1.69 | 1.53 | ↓$0.16 (-9.47%) | 1.50 | 1.69 | 1.78M |
| 2025-10-28 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.69 | 1.77 | 403.56K |
| 2025-10-27 | 1.72 | 1.72 | ↑$0.00 (0.29%) | 1.67 | 1.82 | 426.02K |
| 2025-10-24 | 1.68 | 1.71 | ↑$0.03 (1.79%) | 1.64 | 1.72 | 483.87K |
| 2025-10-23 | 1.63 | 1.64 | ↑$0.01 (0.61%) | 1.61 | 1.65 | 375.14K |
Create an account or log in to view more rows.
$ZNTL Good night bears!
$ZNTL the redness has arrived
$ZNTL BOUGHT TODAY!
$ZNTL Hold on to your Butts.
$ZNTL Who’s still buying calls?
$ZNTL good support.....
$ZNTL When they tell me diversifying is for idiots
$ZNTL they don’t want us to shine… But we gon shine…
$ZNTL Buy it up so it crashes harder in the next two trading days
$ZNTL I’ll be buying more if this dips!