5 DAY PERFORMANCE
+6.19%
1 MONTH PERFORMANCE
-21.57%
3 MONTH PERFORMANCE
-15.19%
6 MONTH PERFORMANCE
-46.31%
YEAR-TO-DATE PERFORMANCE
-20.79%
1 YEAR PERFORMANCE
-81.07%
Zentalis Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2025 | $2.22 | $2.40 (8.11%) | $2.45 | $2.21 | 4.04 M | $170.67 M |
| 01/24/2025 | $2.27 | $2.22 (-2.2%) | $2.41 | $2.21 | 2.48 M | $157.87 M |
| 01/23/2025 | $2.25 | $2.30 (2.22%) | $2.36 | $2.13 | 2.37 M | $163.56 M |
| 01/22/2025 | $2.25 | $2.26 (0.44%) | $2.40 | $2.23 | 2.90 M | $160.71 M |
| 01/21/2025 | $2.26 | $2.25 (-0.44%) | $2.39 | $2.19 | 3.07 M | $160.00 M |
| 01/17/2025 | $2.40 | $2.24 (-6.67%) | $2.40 | $2.16 | 3.17 M | $159.29 M |
| 01/16/2025 | $2.92 | $2.39 (-18.15%) | $2.93 | $2.34 | 3.44 M | $169.96 M |
| 01/15/2025 | $2.77 | $2.85 (2.89%) | $2.89 | $2.71 | 1.54 M | $202.67 M |
| 01/14/2025 | $2.60 | $2.65 (1.92%) | $2.67 | $2.41 | 1.34 M | $188.44 M |
| 01/13/2025 | $2.69 | $2.56 (-4.83%) | $2.74 | $2.46 | 2.13 M | $182.04 M |
| 01/10/2025 | $3.05 | $2.75 (-9.84%) | $3.06 | $2.74 | 2.54 M | $195.56 M |
| 01/08/2025 | $3.01 | $2.78 (-7.64%) | $3.02 | $2.75 | 1.61 M | $197.69 M |
| 01/07/2025 | $3.13 | $2.99 (-4.47%) | $3.19 | $2.95 | 1.30 M | $212.62 M |
| 01/06/2025 | $3.24 | $3.13 (-3.4%) | $3.32 | $3.05 | 1.38 M | $222.58 M |
| 01/03/2025 | $3.01 | $3.24 (7.64%) | $3.33 | $3.01 | 1.59 M | $230.40 M |
| 01/02/2025 | $3.10 | $3.00 (-3.23%) | $3.20 | $2.89 | 1.03 M | $213.33 M |
| 12/31/2024 | $2.99 | $3.03 (1.34%) | $3.08 | $2.85 | 2.46 M | $215.47 M |
| 12/30/2024 | $3.00 | $2.92 (-2.67%) | $3.07 | $2.89 | 1.56 M | $207.64 M |
| 12/27/2024 | $3.13 | $3.06 (-2.24%) | $3.28 | $3.03 | 745,800 | $217.60 M |
| 12/26/2024 | $3.26 | $3.19 (-2.15%) | $3.32 | $3.18 | 684,300 | $226.84 M |
| 12/24/2024 | $3.21 | $3.22 (0.31%) | $3.26 | $3.14 | 421,100 | $228.98 M |
| 12/23/2024 | $3.13 | $3.18 (1.6%) | $3.27 | $2.98 | 983,600 | $226.13 M |
| 12/20/2024 | $2.90 | $3.00 (3.45%) | $3.10 | $2.89 | 1.85 M | $213.33 M |
| 12/19/2024 | $2.93 | $2.93 (0%) | $3.01 | $2.80 | 975,232 | $208.36 M |
| 12/18/2024 | $3.17 | $2.92 (-7.89%) | $3.22 | $2.81 | 1.47 M | $207.64 M |
| 12/17/2024 | $3.07 | $3.13 (1.95%) | $3.25 | $3.05 | 1.97 M | $222.58 M |
| 12/16/2024 | $3.11 | $3.10 (-0.32%) | $3.25 | $3.08 | 1.73 M | $220.44 M |
| 12/13/2024 | $3.20 | $3.09 (-3.44%) | $3.20 | $3.01 | 908,534 | $219.73 M |
| 12/12/2024 | $3.43 | $3.13 (-8.75%) | $3.53 | $3.12 | 900,400 | $222.58 M |
| 12/11/2024 | $3.66 | $3.50 (-4.37%) | $3.72 | $3.45 | 761,724 | $248.89 M |
| 12/10/2024 | $3.91 | $3.61 (-7.67%) | $3.95 | $3.59 | 779,700 | $256.71 M |
| 12/09/2024 | $3.53 | $3.89 (10.2%) | $4.00 | $3.53 | 1.33 M | $276.62 M |
| 12/06/2024 | $3.37 | $3.50 (3.86%) | $3.57 | $3.36 | 924,974 | $248.89 M |
| 12/05/2024 | $3.32 | $3.34 (0.6%) | $3.47 | $3.28 | 847,924 | $237.51 M |
| 12/04/2024 | $3.31 | $3.39 (2.42%) | $3.45 | $3.26 | 771,000 | $241.07 M |
| 12/03/2024 | $3.62 | $3.36 (-7.18%) | $3.63 | $3.29 | 1.18 M | $238.93 M |
| 12/02/2024 | $3.71 | $3.66 (-1.35%) | $3.91 | $3.61 | 1.08 M | $260.27 M |
| 11/29/2024 | $3.69 | $3.61 (-2.17%) | $3.73 | $3.61 | 423,900 | $256.71 M |
| 11/27/2024 | $3.56 | $3.63 (1.97%) | $3.70 | $3.54 | 548,200 | $258.13 M |
| 11/26/2024 | $3.47 | $3.48 (0.29%) | $3.55 | $3.38 | 535,700 | $247.47 M |
| 11/25/2024 | $3.33 | $3.50 (5.11%) | $3.60 | $3.28 | 869,867 | $248.89 M |
| 11/22/2024 | $3.20 | $3.23 (0.94%) | $3.42 | $3.08 | 1.17 M | $229.69 M |
| 11/21/2024 | $3.12 | $3.18 (1.92%) | $3.25 | $2.99 | 1.09 M | $226.13 M |
| 11/20/2024 | $3.01 | $3.13 (3.99%) | $3.20 | $2.90 | 1.24 M | $222.58 M |
| 11/19/2024 | $3.06 | $2.99 (-2.29%) | $3.07 | $2.91 | 1.18 M | $212.62 M |
| 11/18/2024 | $3.48 | $3.05 (-12.36%) | $3.48 | $3.00 | 1.47 M | $216.89 M |
| 11/15/2024 | $3.99 | $3.47 (-13.03%) | $4.00 | $3.36 | 1.83 M | $246.76 M |
| 11/14/2024 | $3.97 | $3.95 (-0.5%) | $4.16 | $3.90 | 1.35 M | $280.89 M |
| 11/13/2024 | $4.08 | $3.92 (-3.92%) | $4.44 | $3.89 | 2.23 M | $278.76 M |
| 11/12/2024 | $4.00 | $3.71 (-7.25%) | $4.14 | $3.65 | 898,431 | $263.82 M |
| 11/11/2024 | $4.01 | $4.03 (0.5%) | $4.14 | $3.89 | 1.40 M | $286.58 M |
| 11/08/2024 | $3.85 | $3.96 (2.86%) | $4.05 | $3.76 | 1.46 M | $281.32 M |
| 11/07/2024 | $3.87 | $3.81 (-1.55%) | $4.12 | $3.77 | 1.33 M | $270.66 M |
| 11/06/2024 | $3.87 | $3.84 (-0.78%) | $4.17 | $3.65 | 1.33 M | $272.79 M |
| 11/05/2024 | $3.62 | $3.78 (4.42%) | $3.80 | $3.46 | 1.29 M | $268.53 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 |