Zentalis Pharmaceuticals, Inc.ZNTLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.40 | $2.64 | $2.35 | $2.51 | 818,617 |
| 1/30/2026 | $2.45 | $2.51 | $2.33 | $2.43 | 469,471 |
| 1/29/2026 | $2.56 | $2.72 | $2.44 | $2.51 | 532,772 |
| 1/28/2026 | $2.95 | $3.00 | $2.55 | $2.56 | 535,700 |
| 1/27/2026 | $2.81 | $2.97 | $2.76 | $2.93 | 420,465 |
| 1/26/2026 | $2.89 | $2.96 | $2.65 | $2.80 | 843,494 |
| 1/23/2026 | $3.29 | $3.29 | $2.89 | $2.94 | 916,100 |
| 1/22/2026 | $2.95 | $3.25 | $2.88 | $3.25 | 1.05M |
| 1/21/2026 | $2.88 | $3.07 | $2.80 | $2.95 | 814,726 |
| 1/20/2026 | $2.85 | $3.03 | $2.83 | $2.87 | 786,616 |
| 1/16/2026 | $3.16 | $3.25 | $2.93 | $2.96 | 1.20M |
| 1/15/2026 | $3.50 | $3.55 | $3.16 | $3.16 | 1.39M |
| 1/14/2026 | $3.46 | $3.56 | $3.34 | $3.51 | 1.10M |
| 1/13/2026 | $3.37 | $3.61 | $3.33 | $3.48 | 1.65M |
| 1/12/2026 | $3.85 | $3.95 | $3.11 | $3.49 | 6.47M |
| 1/9/2026 | $3.13 | $3.81 | $3.06 | $3.74 | 12.40M |
| 1/8/2026 | $2.41 | $3.06 | $2.37 | $2.84 | 7.11M |
| 1/7/2026 | $1.82 | $2.48 | $1.72 | $2.42 | 4.67M |
| 1/6/2026 | $1.37 | $2.03 | $1.37 | $1.78 | 9.15M |
| 1/5/2026 | $1.37 | $1.39 | $1.33 | $1.37 | 369,000 |
| 1/2/2026 | $1.35 | $1.37 | $1.32 | $1.37 | 474,332 |
| 12/31/2025 | $1.31 | $1.36 | $1.31 | $1.35 | 606,232 |
| 12/30/2025 | $1.34 | $1.35 | $1.32 | $1.33 | 573,775 |
| 12/29/2025 | $1.37 | $1.37 | $1.34 | $1.36 | 517,719 |
| 12/26/2025 | $1.38 | $1.38 | $1.32 | $1.36 | 556,537 |
| 12/24/2025 | $1.35 | $1.39 | $1.34 | $1.38 | 304,241 |
| 12/23/2025 | $1.41 | $1.41 | $1.33 | $1.35 | 597,400 |
| 12/22/2025 | $1.40 | $1.44 | $1.40 | $1.40 | 533,600 |
| 12/19/2025 | $1.41 | $1.46 | $1.37 | $1.40 | 770,300 |
| 12/18/2025 | $1.34 | $1.42 | $1.33 | $1.42 | 4.61M |
| 12/17/2025 | $1.37 | $1.39 | $1.33 | $1.34 | 950,869 |
| 12/16/2025 | $1.38 | $1.45 | $1.34 | $1.38 | 1.22M |
| 12/15/2025 | $1.42 | $1.44 | $1.36 | $1.40 | 645,106 |
| 12/12/2025 | $1.44 | $1.48 | $1.40 | $1.40 | 366,004 |
| 12/11/2025 | $1.43 | $1.45 | $1.42 | $1.45 | 241,779 |
| 12/10/2025 | $1.39 | $1.44 | $1.37 | $1.42 | 354,900 |
| 12/9/2025 | $1.39 | $1.44 | $1.37 | $1.38 | 332,500 |
| 12/8/2025 | $1.40 | $1.45 | $1.34 | $1.41 | 1.11M |
| 12/5/2025 | $1.41 | $1.42 | $1.39 | $1.39 | 393,493 |
| 12/4/2025 | $1.36 | $1.41 | $1.36 | $1.40 | 633,354 |
| 12/3/2025 | $1.35 | $1.38 | $1.31 | $1.38 | 474,400 |
| 12/2/2025 | $1.35 | $1.37 | $1.31 | $1.34 | 588,200 |
| 12/1/2025 | $1.41 | $1.42 | $1.36 | $1.37 | 363,889 |
| 11/28/2025 | $1.44 | $1.46 | $1.42 | $1.43 | 289,002 |
| 11/26/2025 | $1.42 | $1.46 | $1.42 | $1.44 | 397,528 |
| 11/25/2025 | $1.37 | $1.44 | $1.37 | $1.44 | 388,400 |
| 11/24/2025 | $1.34 | $1.40 | $1.33 | $1.39 | 582,000 |
| 11/21/2025 | $1.30 | $1.35 | $1.28 | $1.34 | 388,900 |
| 11/20/2025 | $1.36 | $1.39 | $1.28 | $1.30 | 610,300 |
| 11/19/2025 | $1.36 | $1.37 | $1.33 | $1.33 | 360,130 |
| 11/18/2025 | $1.33 | $1.41 | $1.30 | $1.36 | 465,000 |
| 11/17/2025 | $1.33 | $1.43 | $1.32 | $1.32 | 1.11M |
| 11/14/2025 | $1.30 | $1.36 | $1.28 | $1.33 | 434,732 |
| 11/13/2025 | $1.35 | $1.37 | $1.31 | $1.32 | 497,500 |
| 11/12/2025 | $1.38 | $1.38 | $1.32 | $1.34 | 727,221 |
| 11/11/2025 | $1.25 | $1.41 | $1.25 | $1.40 | 860,600 |
| 11/10/2025 | $1.31 | $1.35 | $1.29 | $1.32 | 378,300 |
| 11/7/2025 | $1.28 | $1.32 | $1.21 | $1.28 | 1.08M |
| 11/6/2025 | $1.33 | $1.37 | $1.27 | $1.30 | 1.02M |
| 11/5/2025 | $1.32 | $1.38 | $1.30 | $1.34 | 408,018 |