-
5 DAY PERFORMANCE
+38.83% -
1 MONTH PERFORMANCE
+12.46% -
3 MONTH PERFORMANCE
+10.50% -
6 MONTH PERFORMANCE
-67.63% -
YEAR-TO-DATE PERFORMANCE
-74.98% -
1 YEAR PERFORMANCE
-78.80%
Zentalis Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $3.62 | $3.79 (4.7%) | $3.80 | $3.46 | 1.29 M | $269.24 M |
| 11/04/2024 | $3.25 | $3.73 (14.77%) | $4.07 | $3.19 | 2.85 M | $264.98 M |
| 11/01/2024 | $2.74 | $3.32 (21.17%) | $3.34 | $2.71 | 2.86 M | $235.85 M |
| 10/31/2024 | $2.67 | $2.73 (2.25%) | $2.93 | $2.66 | 2.80 M | $193.94 M |
| 10/30/2024 | $2.80 | $2.70 (-3.57%) | $2.86 | $2.67 | 1.61 M | $191.81 M |
| 10/29/2024 | $2.83 | $2.84 (0.35%) | $2.92 | $2.75 | 2.10 M | $201.75 M |
| 10/28/2024 | $2.85 | $2.83 (-0.7%) | $3.02 | $2.82 | 773,500 | $201.04 M |
| 10/25/2024 | $3.10 | $2.83 (-8.71%) | $3.10 | $2.82 | 1.26 M | $201.04 M |
| 10/24/2024 | $3.31 | $3.10 (-6.34%) | $3.39 | $3.07 | 985,611 | $220.22 M |
| 10/23/2024 | $3.09 | $3.32 (7.44%) | $3.38 | $3.04 | 1.26 M | $235.85 M |
| 10/22/2024 | $3.17 | $3.12 (-1.58%) | $3.22 | $3.07 | 588,900 | $221.64 M |
| 10/21/2024 | $3.15 | $3.20 (1.59%) | $3.23 | $3.03 | 1.24 M | $227.33 M |
| 10/18/2024 | $2.99 | $3.14 (5.02%) | $3.15 | $2.96 | 1.70 M | $223.07 M |
| 10/17/2024 | $2.99 | $3.00 (0.33%) | $3.02 | $2.92 | 871,428 | $213.12 M |
| 10/16/2024 | $2.96 | $2.98 (0.68%) | $3.04 | $2.93 | 1.34 M | $211.70 M |
| 10/15/2024 | $2.95 | $2.94 (-0.34%) | $3.06 | $2.89 | 1.08 M | $208.86 M |
| 10/14/2024 | $2.97 | $2.96 (-0.34%) | $3.04 | $2.94 | 1.52 M | $210.28 M |
| 10/11/2024 | $2.94 | $2.99 (1.7%) | $3.10 | $2.92 | 1.12 M | $212.41 M |
| 10/10/2024 | $2.93 | $2.94 (0.34%) | $3.00 | $2.89 | 846,500 | $208.86 M |
| 10/09/2024 | $3.03 | $3.01 (-0.66%) | $3.08 | $2.94 | 1.23 M | $213.83 M |
| 10/08/2024 | $3.09 | $3.04 (-1.62%) | $3.15 | $3.02 | 1.57 M | $215.96 M |
| 10/07/2024 | $3.23 | $3.11 (-3.72%) | $3.26 | $3.07 | 720,887 | $220.93 M |
| 10/04/2024 | $3.24 | $3.37 (4.01%) | $3.49 | $3.09 | 1.22 M | $239.40 M |
| 10/03/2024 | $3.30 | $3.20 (-3.03%) | $3.34 | $3.16 | 2.01 M | $227.33 M |
| 10/02/2024 | $3.54 | $3.35 (-5.37%) | $3.55 | $3.35 | 824,907 | $237.98 M |
| 10/01/2024 | $3.65 | $3.57 (-2.19%) | $3.67 | $3.42 | 1.47 M | $253.61 M |
| 09/30/2024 | $3.71 | $3.68 (-0.81%) | $3.78 | $3.60 | 698,100 | $261.43 M |
| 09/27/2024 | $3.76 | $3.75 (-0.27%) | $3.95 | $3.73 | 911,301 | $266.40 M |
| 09/26/2024 | $3.86 | $3.69 (-4.4%) | $3.86 | $3.64 | 1.15 M | $262.14 M |
| 09/25/2024 | $4.01 | $3.76 (-6.23%) | $4.01 | $3.76 | 1.45 M | $267.11 M |
| 09/24/2024 | $4.12 | $4.02 (-2.43%) | $4.14 | $3.85 | 1.34 M | $285.58 M |
| 09/23/2024 | $4.17 | $4.06 (-2.64%) | $4.19 | $4.00 | 1.39 M | $288.42 M |
| 09/20/2024 | $4.30 | $4.22 (-1.86%) | $4.35 | $4.03 | 4.84 M | $299.79 M |
| 09/19/2024 | $4.32 | $4.36 (0.93%) | $4.46 | $4.21 | 2.03 M | $309.73 M |
| 09/18/2024 | $4.10 | $4.16 (1.46%) | $4.35 | $4.00 | 2.49 M | $295.53 M |
| 09/17/2024 | $3.75 | $4.10 (9.33%) | $4.39 | $3.75 | 7.33 M | $291.26 M |
| 09/16/2024 | $4.96 | $3.68 (-25.81%) | $5.44 | $3.65 | 44.62 M | $261.43 M |
| 09/13/2024 | $3.18 | $3.24 (1.89%) | $3.41 | $3.17 | 655,100 | $230.17 M |
| 09/12/2024 | $3.27 | $3.15 (-3.67%) | $3.27 | $3.13 | 412,300 | $223.78 M |
| 09/11/2024 | $3.24 | $3.25 (0.31%) | $3.25 | $3.15 | 410,900 | $230.88 M |
| 09/10/2024 | $3.03 | $3.27 (7.92%) | $3.28 | $3.00 | 707,100 | $232.30 M |
| 09/09/2024 | $2.97 | $3.03 (2.02%) | $3.16 | $2.97 | 965,500 | $215.25 M |
| 09/06/2024 | $3.25 | $2.96 (-8.92%) | $3.32 | $2.95 | 748,208 | $210.28 M |
| 09/05/2024 | $3.25 | $3.24 (-0.31%) | $3.30 | $3.16 | 482,900 | $230.17 M |
| 09/04/2024 | $3.20 | $3.25 (1.56%) | $3.32 | $3.12 | 471,915 | $230.88 M |
| 09/03/2024 | $3.42 | $3.23 (-5.56%) | $3.57 | $3.17 | 826,587 | $229.46 M |
| 08/30/2024 | $3.28 | $3.47 (5.79%) | $3.58 | $3.20 | 1.57 M | $246.51 M |
| 08/29/2024 | $3.08 | $3.25 (5.52%) | $3.38 | $3.01 | 553,903 | $230.88 M |
| 08/28/2024 | $3.01 | $3.06 (1.66%) | $3.08 | $2.98 | 661,010 | $217.38 M |
| 08/27/2024 | $3.16 | $3.05 (-3.48%) | $3.19 | $3.00 | 398,327 | $216.67 M |
| 08/26/2024 | $3.24 | $3.18 (-1.85%) | $3.27 | $3.09 | 667,207 | $225.91 M |
| 08/23/2024 | $3.06 | $3.19 (4.25%) | $3.30 | $3.06 | 787,505 | $226.62 M |
| 08/22/2024 | $3.30 | $3.08 (-6.67%) | $3.30 | $2.99 | 555,600 | $218.80 M |
| 08/21/2024 | $3.16 | $3.30 (4.43%) | $3.41 | $3.16 | 687,245 | $234.43 M |
| 08/20/2024 | $3.37 | $3.14 (-6.82%) | $3.46 | $3.01 | 594,712 | $223.07 M |
| 08/19/2024 | $3.08 | $3.36 (9.09%) | $3.37 | $3.04 | 1.15 M | $238.69 M |
| 08/16/2024 | $3.16 | $3.13 (-0.95%) | $3.29 | $3.13 | 612,094 | $222.36 M |
| 08/15/2024 | $2.99 | $3.20 (7.02%) | $3.20 | $2.95 | 696,400 | $227.33 M |
| 08/14/2024 | $2.99 | $2.90 (-3.01%) | $3.11 | $2.83 | 876,800 | $206.02 M |
| 08/13/2024 | $3.01 | $3.03 (0.66%) | $3.22 | $2.99 | 889,800 | $215.25 M |
| 08/12/2024 | $3.33 | $3.02 (-9.31%) | $3.69 | $3.00 | 1.86 M | $214.54 M |
| 08/09/2024 | $3.00 | $3.00 (0%) | $3.32 | $2.97 | 719,513 | $213.12 M |
| 08/08/2024 | $3.34 | $3.31 (-0.9%) | $3.51 | $3.19 | 674,900 | $235.14 M |
| 08/07/2024 | $3.60 | $3.28 (-8.89%) | $3.68 | $3.28 | 850,200 | $233.01 M |
| 08/06/2024 | $3.45 | $3.52 (2.03%) | $3.65 | $3.34 | 687,304 | $250.06 M |
| 08/05/2024 | $3.31 | $3.43 (3.63%) | $3.51 | $3.30 | 902,738 | $243.67 M |