Zentalis Pharmaceuticals, Inc. (ZNTL) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.74

$0.9 (31.69%)

Last update: 03:11 AM EST

Day's range

$3.06

$3.8

5 DAY PERFORMANCE

+172.99%

1 MONTH PERFORMANCE

+163.38%

3 MONTH PERFORMANCE

+122.62%

6 MONTH PERFORMANCE

+172.99%

YEAR-TO-DATE PERFORMANCE

+177.04%

1 YEAR PERFORMANCE

+36.00%

Zentalis Pharmaceuticals Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$3.12	$3.74 (19.87%)	$3.80	$3.08	9.92 M	$269.25 M
01/08/2026	$2.41	$2.84 (17.84%)	$3.06	$2.37	7.11 M	$204.46 M
01/07/2026	$1.82	$2.42 (32.97%)	$2.48	$1.72	4.67 M	$174.22 M
01/06/2026	$1.37	$1.78 (29.93%)	$2.03	$1.37	9.15 M	$128.15 M
01/05/2026	$1.37	$1.37 (0%)	$1.39	$1.33	369.00 K	$98.63 M
01/02/2026	$1.35	$1.37 (1.48%)	$1.37	$1.32	474.33 K	$98.63 M
12/31/2025	$1.31	$1.35 (3.05%)	$1.36	$1.31	606.23 K	$97.19 M
12/30/2025	$1.34	$1.33 (-0.75%)	$1.35	$1.32	573.78 K	$95.75 M
12/29/2025	$1.37	$1.36 (-0.73%)	$1.37	$1.34	517.72 K	$97.91 M
12/26/2025	$1.38	$1.36 (-1.45%)	$1.38	$1.32	556.54 K	$97.91 M
12/24/2025	$1.35	$1.38 (2.22%)	$1.39	$1.34	304.24 K	$99.35 M
12/23/2025	$1.41	$1.35 (-4.26%)	$1.41	$1.33	597.40 K	$97.19 M
12/22/2025	$1.40	$1.40 (0%)	$1.44	$1.40	533.60 K	$100.79 M
12/19/2025	$1.41	$1.40 (-0.71%)	$1.46	$1.37	770.30 K	$100.79 M
12/18/2025	$1.34	$1.42 (5.97%)	$1.42	$1.33	4.61 M	$102.23 M
12/17/2025	$1.37	$1.34 (-2.19%)	$1.39	$1.33	950.87 K	$96.47 M
12/16/2025	$1.38	$1.38 (0%)	$1.45	$1.34	1.22 M	$99.35 M
12/15/2025	$1.42	$1.40 (-1.41%)	$1.44	$1.36	645.11 K	$100.79 M
12/12/2025	$1.44	$1.40 (-2.78%)	$1.48	$1.40	366.00 K	$100.79 M
12/11/2025	$1.43	$1.45 (1.4%)	$1.45	$1.42	241.78 K	$104.39 M
12/10/2025	$1.39	$1.42 (2.16%)	$1.44	$1.37	354.90 K	$102.23 M
12/09/2025	$1.39	$1.38 (-0.72%)	$1.44	$1.37	332.50 K	$99.35 M
12/08/2025	$1.40	$1.41 (0.71%)	$1.45	$1.34	1.11 M	$101.51 M
12/05/2025	$1.41	$1.39 (-1.42%)	$1.42	$1.39	393.49 K	$100.07 M
12/04/2025	$1.36	$1.40 (2.94%)	$1.41	$1.36	633.35 K	$100.79 M
12/03/2025	$1.35	$1.38 (2.22%)	$1.38	$1.31	474.40 K	$99.35 M
12/02/2025	$1.35	$1.34 (-0.74%)	$1.37	$1.31	588.20 K	$96.47 M
12/01/2025	$1.41	$1.37 (-2.84%)	$1.42	$1.36	363.89 K	$98.63 M
11/28/2025	$1.44	$1.43 (-0.69%)	$1.46	$1.42	289.00 K	$102.95 M
11/26/2025	$1.42	$1.44 (1.41%)	$1.46	$1.42	397.53 K	$103.67 M
11/25/2025	$1.37	$1.44 (5.11%)	$1.44	$1.37	388.40 K	$103.67 M
11/24/2025	$1.34	$1.39 (3.73%)	$1.40	$1.33	582.00 K	$100.07 M
11/21/2025	$1.30	$1.34 (3.08%)	$1.35	$1.28	388.90 K	$96.47 M
11/20/2025	$1.36	$1.30 (-4.41%)	$1.39	$1.28	610.30 K	$93.59 M
11/19/2025	$1.36	$1.33 (-2.21%)	$1.37	$1.33	360.13 K	$95.75 M
11/18/2025	$1.33	$1.36 (2.26%)	$1.41	$1.30	465.00 K	$97.91 M
11/17/2025	$1.33	$1.32 (-0.75%)	$1.43	$1.32	1.11 M	$95.03 M
11/14/2025	$1.30	$1.33 (2.31%)	$1.36	$1.28	434.73 K	$95.75 M
11/13/2025	$1.35	$1.32 (-2.22%)	$1.37	$1.31	497.50 K	$95.03 M
11/12/2025	$1.38	$1.34 (-2.9%)	$1.38	$1.32	727.22 K	$96.47 M
11/11/2025	$1.25	$1.40 (12%)	$1.41	$1.25	860.60 K	$100.79 M
11/10/2025	$1.31	$1.32 (0.76%)	$1.35	$1.29	378.30 K	$95.03 M
11/07/2025	$1.28	$1.28 (0%)	$1.32	$1.21	1.08 M	$92.15 M
11/06/2025	$1.33	$1.30 (-2.26%)	$1.37	$1.27	1.02 M	$93.59 M
11/05/2025	$1.32	$1.34 (1.52%)	$1.38	$1.30	408.02 K	$96.47 M
11/04/2025	$1.40	$1.32 (-5.71%)	$1.43	$1.31	1.05 M	$95.03 M
11/03/2025	$1.49	$1.44 (-3.36%)	$1.54	$1.43	631.03 K	$103.67 M
10/31/2025	$1.46	$1.50 (2.74%)	$1.51	$1.45	428.00 K	$107.99 M
10/30/2025	$1.51	$1.49 (-1.32%)	$1.58	$1.48	893.14 K	$107.27 M
10/29/2025	$1.69	$1.53 (-9.47%)	$1.69	$1.50	1.78 M	$110.15 M
10/28/2025	$1.72	$1.71 (-0.58%)	$1.77	$1.69	408.21 K	$123.11 M
10/27/2025	$1.73	$1.72 (-0.58%)	$1.82	$1.67	426.13 K	$123.83 M
10/24/2025	$1.68	$1.71 (1.79%)	$1.73	$1.64	484.47 K	$123.11 M
10/23/2025	$1.62	$1.64 (1.23%)	$1.65	$1.61	400.30 K	$118.07 M
10/22/2025	$1.60	$1.63 (1.87%)	$1.65	$1.55	694.09 K	$117.35 M
10/21/2025	$1.57	$1.64 (4.46%)	$1.67	$1.53	906.20 K	$118.07 M
10/20/2025	$1.52	$1.55 (1.97%)	$1.58	$1.50	537.32 K	$111.59 M
10/17/2025	$1.54	$1.49 (-3.25%)	$1.57	$1.49	800.02 K	$107.27 M
10/16/2025	$1.62	$1.56 (-3.7%)	$1.69	$1.53	831.91 K	$112.31 M
10/15/2025	$1.56	$1.59 (1.92%)	$1.65	$1.54	1.44 M	$114.47 M
10/14/2025	$1.60	$1.54 (-3.75%)	$1.63	$1.53	1.02 M	$110.87 M
10/13/2025	$1.70	$1.62 (-4.71%)	$1.72	$1.61	439.60 K	$116.63 M
10/10/2025	$1.84	$1.68 (-8.7%)	$1.84	$1.67	655.99 K	$120.95 M