Zentalis Pharmaceuticals, Inc. ZNTL
1.70 USD +0.02 (+1.19%)
Regular-session close
1.71 +0.01 +0.40%
After hours · Nov 13, 5:15 PM ET
1.63 Day range 1.76
1.30 52-week range 6.61
- YTD
- +25.93%
- 1 year
- +28.79%
ZNTL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.68 | 1.76 | 1.63 | 1.70 | +0.02 | +1.19% | 1,294,273 |
| Nov 12, 2026 | 1.87 | 1.91 | 1.64 | 1.68 | -0.21 | -11.11% | 1,624,727 |
| Nov 11, 2026 | 1.81 | 1.98 | 1.79 | 1.89 | +0.09 | +5.00% | 1,358,000 |
| Nov 10, 2026 | 1.94 | 1.98 | 1.77 | 1.80 | +0.06 | +3.45% | 2,560,100 |
| Nov 9, 2026 | 1.74 | 1.81 | 1.66 | 1.74 | +0.02 | +1.16% | 1,273,700 |
| Nov 6, 2026 | 1.72 | 1.83 | 1.71 | 1.72 | +0.01 | +0.58% | 1,294,200 |
| Nov 5, 2026 | 1.75 | 1.82 | 1.63 | 1.71 | -0.05 | -2.84% | 1,653,200 |
| Nov 4, 2026 | 1.86 | 1.89 | 1.73 | 1.76 | -0.02 | -1.12% | 1,115,900 |
| Nov 3, 2026 | 1.84 | 1.96 | 1.75 | 1.78 | -0.07 | -3.78% | 1,271,100 |
| Nov 2, 2026 | 1.95 | 1.99 | 1.83 | 1.85 | -0.11 | -5.61% | 1,074,000 |
| Oct 30, 2026 | 1.99 | 1.99 | 1.86 | 1.96 | -0.03 | -1.51% | 1,332,600 |
| Oct 29, 2026 | 2.06 | 2.11 | 1.97 | 1.99 | -0.07 | -3.40% | 1,447,300 |
| Oct 28, 2026 | 1.99 | 2.10 | 1.98 | 2.06 | +0.08 | +4.04% | 2,204,700 |
| Oct 27, 2026 | 2.07 | 2.12 | 1.96 | 1.98 | -0.09 | -4.35% | 1,723,500 |
| Oct 26, 2026 | 2.21 | 2.27 | 2.03 | 2.07 | -0.14 | -6.33% | 1,057,400 |
| Oct 23, 2026 | 2.41 | 2.41 | 2.18 | 2.21 | -0.20 | -8.30% | 947,100 |
| Oct 22, 2026 | 2.33 | 2.43 | 2.29 | 2.41 | +0.05 | +2.12% | 745,800 |
| Oct 21, 2026 | 2.36 | 2.47 | 2.34 | 2.36 | -0.03 | -1.26% | 1,207,000 |
| Oct 20, 2026 | 2.31 | 2.44 | 2.25 | 2.39 | +0.09 | +3.91% | 1,557,100 |
| Oct 19, 2026 | 2.33 | 2.36 | 2.07 | 2.30 | +0.17 | +7.98% | 2,736,400 |
| Oct 16, 2026 | 2.25 | 2.30 | 2.10 | 2.13 | -0.11 | -4.91% | 1,101,800 |
| Oct 15, 2026 | 2.27 | 2.40 | 2.21 | 2.24 | -0.08 | -3.45% | 2,034,800 |
| Oct 14, 2026 | 2.44 | 2.45 | 2.30 | 2.32 | -0.08 | -3.33% | 865,300 |
| Oct 13, 2026 | 2.53 | 2.54 | 2.39 | 2.40 | -0.12 | -4.76% | 570,100 |
| Oct 12, 2026 | 2.64 | 2.64 | 2.51 | 2.52 | -0.12 | -4.55% | 546,100 |
| Oct 9, 2026 | 2.56 | 2.66 | 2.51 | 2.64 | +0.13 | +5.18% | 612,400 |
| Oct 8, 2026 | 2.51 | 2.54 | 2.39 | 2.51 | -0.04 | -1.57% | 1,272,400 |
| Oct 7, 2026 | 2.63 | 2.68 | 2.54 | 2.55 | -0.12 | -4.49% | 820,100 |
| Oct 6, 2026 | 2.81 | 2.82 | 2.65 | 2.67 | -0.11 | -3.96% | 827,600 |
| Oct 5, 2026 | 2.69 | 2.84 | 2.63 | 2.78 | +0.26 | +10.32% | 2,994,700 |
| Oct 2, 2026 | 2.64 | 2.65 | 2.49 | 2.52 | -0.09 | -3.45% | 1,451,200 |
| Oct 1, 2026 | 2.74 | 2.78 | 2.58 | 2.61 | -0.16 | -5.78% | 1,898,700 |
| Sep 30, 2026 | 2.71 | 2.80 | 2.61 | 2.77 | +0.06 | +2.21% | 1,011,500 |
| Sep 29, 2026 | 2.62 | 2.81 | 2.57 | 2.71 | +0.11 | +4.23% | 4,779,700 |
| Sep 28, 2026 | 2.70 | 2.70 | 2.57 | 2.60 | -0.10 | -3.70% | 1,273,600 |
| Sep 25, 2026 | 2.75 | 2.77 | 2.65 | 2.70 | -0.05 | -1.82% | 1,067,400 |
| Sep 24, 2026 | 2.84 | 2.89 | 2.73 | 2.75 | -0.12 | -4.18% | 1,173,900 |
| Sep 23, 2026 | 3.07 | 3.09 | 2.78 | 2.87 | -0.21 | -6.82% | 1,451,000 |
| Sep 22, 2026 | 3.07 | 3.14 | 3.01 | 3.08 | +0.05 | +1.65% | 956,300 |
| Sep 21, 2026 | 3.15 | 3.15 | 2.99 | 3.03 | -0.08 | -2.57% | 675,300 |
| Sep 18, 2026 | 3.07 | 3.18 | 2.99 | 3.11 | +0.03 | +0.97% | 1,259,700 |
| Sep 17, 2026 | 3.18 | 3.21 | 3.02 | 3.08 | -0.02 | -0.65% | 1,088,500 |
| Sep 16, 2026 | 3.23 | 3.26 | 3.04 | 3.10 | -0.03 | -0.96% | 1,225,800 |
| Sep 15, 2026 | 3.51 | 3.51 | 3.12 | 3.13 | -0.37 | -10.57% | 1,398,600 |
| Sep 14, 2026 | 3.47 | 3.57 | 3.44 | 3.50 | -0.01 | -0.28% | 750,400 |
| Sep 11, 2026 | 3.63 | 3.67 | 3.46 | 3.51 | -0.08 | -2.23% | 787,700 |
| Sep 10, 2026 | 3.74 | 3.77 | 3.56 | 3.59 | -0.21 | -5.53% | 863,100 |
| Sep 9, 2026 | 3.99 | 4.04 | 3.79 | 3.80 | -0.23 | -5.71% | 780,400 |
| Sep 8, 2026 | 4.00 | 4.10 | 3.88 | 4.03 | +0.04 | +1.00% | 519,200 |
| Sep 4, 2026 | 4.05 | 4.18 | 3.92 | 3.99 | -0.12 | -2.92% | 997,800 |
| Sep 3, 2026 | 3.80 | 4.12 | 3.73 | 4.11 | +0.34 | +9.02% | 1,366,500 |
| Sep 2, 2026 | 3.68 | 3.88 | 3.68 | 3.77 | +0.06 | +1.62% | 897,800 |
| Sep 1, 2026 | 3.68 | 3.74 | 3.55 | 3.71 | -0.05 | -1.33% | 863,800 |
| Aug 31, 2026 | 3.79 | 3.79 | 3.67 | 3.76 | -0.04 | -1.05% | 471,800 |
| Aug 28, 2026 | 3.88 | 3.89 | 3.72 | 3.80 | -0.08 | -2.06% | 695,400 |
| Aug 27, 2026 | 3.87 | 3.92 | 3.82 | 3.88 | -0.01 | -0.26% | 430,100 |
| Aug 26, 2026 | 3.87 | 3.93 | 3.83 | 3.89 | +0.01 | +0.26% | 576,200 |
| Aug 25, 2026 | 3.78 | 3.89 | 3.78 | 3.88 | +0.12 | +3.19% | 799,100 |
| Aug 24, 2026 | 3.84 | 3.96 | 3.75 | 3.76 | -0.07 | -1.83% | 988,300 |
| Aug 21, 2026 | 3.95 | 3.95 | 3.82 | 3.83 | -0.01 | -0.26% | 740,800 |
| Aug 20, 2026 | 4.01 | 4.04 | 3.78 | 3.84 | +0.02 | +0.52% | 1,570,900 |
| Aug 19, 2026 | 3.76 | 3.86 | 3.66 | 3.82 | +0.14 | +3.80% | 1,780,300 |
| Aug 18, 2026 | 3.75 | 3.86 | 3.58 | 3.68 | -0.02 | -0.54% | 1,201,400 |
| Aug 17, 2026 | 3.56 | 3.85 | 3.54 | 3.70 | +0.14 | +3.93% | 1,571,600 |
| Aug 14, 2026 | 3.53 | 3.70 | 3.49 | 3.56 | -0.59 | -14.22% | 4,575,200 |
65 days, newest first. Daily bars as drawn on the ZNTL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.