ZNTL(ZNTL)
ZNTL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $2.64 | $2.64 | $2.51 | $2.52 | 546,051 |
| 10/9/2026 | $2.56 | $2.66 | $2.51 | $2.64 | 612,400 |
| 10/8/2026 | $2.51 | $2.54 | $2.39 | $2.51 | 1.27M |
| 10/7/2026 | $2.63 | $2.68 | $2.54 | $2.55 | 820,100 |
| 10/6/2026 | $2.81 | $2.82 | $2.65 | $2.67 | 827,895 |
| 10/5/2026 | $2.69 | $2.84 | $2.63 | $2.78 | 2.99M |
| 10/2/2026 | $2.64 | $2.65 | $2.50 | $2.52 | 1.45M |
| 10/1/2026 | $2.74 | $2.78 | $2.58 | $2.61 | 1.90M |
| 9/30/2026 | $2.71 | $2.80 | $2.61 | $2.77 | 1.01M |
| 9/29/2026 | $2.62 | $2.81 | $2.57 | $2.72 | 4.78M |
| 9/28/2026 | $2.70 | $2.70 | $2.57 | $2.60 | 1.27M |
| 9/25/2026 | $2.75 | $2.77 | $2.65 | $2.70 | 1.07M |
| 9/24/2026 | $2.84 | $2.89 | $2.73 | $2.75 | 1.17M |
| 9/23/2026 | $3.07 | $3.09 | $2.78 | $2.87 | 1.45M |
| 9/22/2026 | $3.07 | $3.14 | $3.01 | $3.08 | 956,313 |
| 9/21/2026 | $3.15 | $3.15 | $3.00 | $3.03 | 675,636 |
| 9/18/2026 | $3.07 | $3.18 | $2.99 | $3.11 | 1.26M |
| 9/17/2026 | $3.18 | $3.22 | $3.02 | $3.08 | 1.09M |
| 9/16/2026 | $3.23 | $3.26 | $3.04 | $3.10 | 1.23M |
| 9/15/2026 | $3.51 | $3.51 | $3.12 | $3.13 | 1.40M |
| 9/14/2026 | $3.47 | $3.57 | $3.44 | $3.50 | 750,400 |
| 9/11/2026 | $3.63 | $3.67 | $3.47 | $3.51 | 787,858 |
| 9/10/2026 | $3.74 | $3.77 | $3.56 | $3.59 | 864,208 |
| 9/9/2026 | $3.99 | $4.04 | $3.79 | $3.80 | 782,547 |
| 9/8/2026 | $4.00 | $4.10 | $3.89 | $4.03 | 519,200 |
| 9/4/2026 | $4.05 | $4.19 | $3.92 | $3.99 | 1.00M |
| 9/3/2026 | $3.80 | $4.12 | $3.73 | $4.11 | 1.37M |
| 9/2/2026 | $3.68 | $3.88 | $3.68 | $3.77 | 897,801 |
| 9/1/2026 | $3.68 | $3.74 | $3.55 | $3.71 | 863,863 |
| 8/31/2026 | $3.79 | $3.79 | $3.67 | $3.76 | 471,813 |
| 8/28/2026 | $3.88 | $3.89 | $3.72 | $3.80 | 695,423 |
| 8/27/2026 | $3.87 | $3.92 | $3.82 | $3.88 | 430,100 |
| 8/26/2026 | $3.87 | $3.93 | $3.83 | $3.89 | 576,210 |
| 8/25/2026 | $3.78 | $3.89 | $3.78 | $3.88 | 799,148 |
| 8/24/2026 | $3.84 | $3.96 | $3.75 | $3.76 | 988,680 |
| 8/21/2026 | $3.95 | $3.95 | $3.82 | $3.83 | 741,800 |
| 8/20/2026 | $4.01 | $4.04 | $3.78 | $3.84 | 1.57M |
| 8/19/2026 | $3.76 | $3.86 | $3.66 | $3.82 | 1.78M |
| 8/18/2026 | $3.75 | $3.86 | $3.58 | $3.68 | 1.20M |
| 8/17/2026 | $3.56 | $3.85 | $3.54 | $3.71 | 1.57M |
| 8/14/2026 | $3.53 | $3.70 | $3.49 | $3.56 | 4.58M |
| 8/13/2026 | $4.29 | $4.42 | $4.14 | $4.15 | 820,206 |
| 8/12/2026 | $4.13 | $4.31 | $4.08 | $4.29 | 559,030 |
| 8/11/2026 | $4.19 | $4.24 | $4.03 | $4.11 | 401,838 |
| 8/10/2026 | $4.20 | $4.28 | $4.04 | $4.15 | 824,800 |
| 8/7/2026 | $4.68 | $4.83 | $4.01 | $4.22 | 1.58M |
| 8/6/2026 | $4.92 | $5.15 | $4.92 | $5.00 | 701,819 |
| 8/5/2026 | $4.91 | $4.96 | $4.78 | $4.95 | 578,305 |
| 8/4/2026 | $4.67 | $4.89 | $4.67 | $4.88 | 788,700 |
| 8/3/2026 | $4.79 | $4.89 | $4.62 | $4.65 | 820,500 |
| 7/31/2026 | $4.95 | $4.99 | $4.66 | $4.74 | 941,200 |
| 7/30/2026 | $4.78 | $5.10 | $4.71 | $4.92 | 1.00M |
| 7/29/2026 | $4.60 | $4.75 | $4.43 | $4.67 | 709,432 |
| 7/28/2026 | $4.51 | $4.68 | $4.13 | $4.62 | 1.21M |
| 7/27/2026 | $4.36 | $4.65 | $4.35 | $4.51 | 1.03M |
| 7/24/2026 | $4.50 | $4.59 | $4.17 | $4.33 | 1.21M |
| 7/23/2026 | $4.59 | $4.86 | $4.41 | $4.45 | 992,448 |
| 7/22/2026 | $4.93 | $5.06 | $4.28 | $4.50 | 1.52M |
| 7/21/2026 | $5.00 | $5.37 | $5.00 | $5.01 | 1.78M |
| 7/20/2026 | $5.12 | $5.58 | $4.96 | $5.01 | 1.78M |
| 7/17/2026 | $4.68 | $5.34 | $4.68 | $5.11 | 3.55M |
| 7/16/2026 | $4.75 | $4.79 | $4.46 | $4.57 | 568,280 |
| 7/15/2026 | $4.77 | $4.81 | $4.56 | $4.78 | 677,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
