5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
+12.40%
3 MONTH PERFORMANCE
-13.69%
6 MONTH PERFORMANCE
-56.33%
YEAR-TO-DATE PERFORMANCE
-52.15%
1 YEAR PERFORMANCE
-87.62%
Zentalis Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.44 | $1.45 (0.69%) | $1.51 | $1.44 | 700.22 K | $103.29 M |
| 05/01/2025 | $1.45 | $1.45 (0%) | $1.49 | $1.41 | 696.94 K | $103.29 M |
| 04/30/2025 | $1.35 | $1.42 (5.19%) | $1.44 | $1.33 | 737.64 K | $101.16 M |
| 04/29/2025 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.36 | 403.30 K | $97.60 M |
| 04/28/2025 | $1.44 | $1.42 (-1.39%) | $1.54 | $1.41 | 542.60 K | $101.16 M |
| 04/25/2025 | $1.50 | $1.43 (-4.67%) | $1.51 | $1.41 | 545.62 K | $101.67 M |
| 04/24/2025 | $1.49 | $1.51 (1.34%) | $1.53 | $1.45 | 426.05 K | $107.35 M |
| 04/23/2025 | $1.52 | $1.50 (-1.32%) | $1.57 | $1.44 | 864.40 K | $106.64 M |
| 04/22/2025 | $1.39 | $1.47 (5.76%) | $1.48 | $1.36 | 1.61 M | $104.51 M |
| 04/21/2025 | $1.29 | $1.36 (5.43%) | $1.41 | $1.27 | 799.85 K | $96.69 M |
| 04/17/2025 | $1.25 | $1.29 (3.2%) | $1.34 | $1.23 | 908.34 K | $91.71 M |
| 04/16/2025 | $1.26 | $1.26 (0%) | $1.29 | $1.20 | 1.00 M | $89.58 M |
| 04/15/2025 | $1.20 | $1.27 (5.83%) | $1.32 | $1.20 | 714.62 K | $90.29 M |
| 04/14/2025 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.19 | 659.12 K | $86.74 M |
| 04/11/2025 | $1.14 | $1.23 (7.89%) | $1.25 | $1.09 | 844.80 K | $87.45 M |
| 04/10/2025 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.06 | 687.84 K | $80.34 M |
| 04/09/2025 | $1.03 | $1.17 (13.59%) | $1.24 | $1.01 | 1.20 M | $83.18 M |
| 04/08/2025 | $1.19 | $1.04 (-12.61%) | $1.23 | $1.02 | 903.60 K | $73.94 M |
| 04/07/2025 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.09 | 996.80 K | $82.47 M |
| 04/04/2025 | $1.25 | $1.17 (-6.4%) | $1.28 | $1.13 | 1.28 M | $83.18 M |
| 04/03/2025 | $1.26 | $1.29 (2.38%) | $1.30 | $1.21 | 645.35 K | $91.71 M |
| 04/02/2025 | $1.34 | $1.36 (1.49%) | $1.41 | $1.34 | 659.33 K | $96.69 M |
| 04/01/2025 | $1.57 | $1.39 (-11.46%) | $1.57 | $1.36 | 1.06 M | $98.82 M |
| 03/31/2025 | $1.76 | $1.59 (-9.66%) | $1.76 | $1.58 | 968.10 K | $113.04 M |
| 03/28/2025 | $1.75 | $1.81 (3.43%) | $1.81 | $1.68 | 938.80 K | $128.68 M |
| 03/27/2025 | $1.86 | $1.79 (-3.76%) | $2.02 | $1.74 | 1.01 M | $127.26 M |
| 03/26/2025 | $1.85 | $1.76 (-4.86%) | $1.88 | $1.74 | 496.94 K | $125.13 M |
| 03/25/2025 | $1.98 | $1.87 (-5.56%) | $1.99 | $1.80 | 999.33 K | $132.95 M |
| 03/24/2025 | $1.92 | $1.98 (3.13%) | $2.00 | $1.87 | 916.36 K | $140.77 M |
| 03/21/2025 | $1.80 | $1.91 (6.11%) | $1.92 | $1.78 | 1.67 M | $135.82 M |
| 03/20/2025 | $1.80 | $1.82 (1.11%) | $1.86 | $1.78 | 463.00 K | $129.42 M |
| 03/19/2025 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.76 | 440.60 K | $127.29 M |
| 03/18/2025 | $1.84 | $1.77 (-3.8%) | $1.84 | $1.70 | 829.10 K | $125.87 M |
| 03/17/2025 | $1.82 | $1.89 (3.85%) | $1.94 | $1.80 | 1.08 M | $134.40 M |
| 03/14/2025 | $1.86 | $1.77 (-4.84%) | $1.88 | $1.76 | 641.72 K | $125.87 M |
| 03/13/2025 | $1.95 | $1.81 (-7.18%) | $1.96 | $1.76 | 552.35 K | $128.71 M |
| 03/12/2025 | $1.90 | $1.95 (2.63%) | $1.98 | $1.83 | 771.02 K | $138.67 M |
| 03/11/2025 | $1.82 | $1.84 (1.1%) | $1.86 | $1.70 | 770.70 K | $130.84 M |
| 03/10/2025 | $1.82 | $1.79 (-1.65%) | $1.85 | $1.71 | 1.40 M | $127.29 M |
| 03/07/2025 | $1.93 | $1.82 (-5.7%) | $1.98 | $1.81 | 430.72 K | $129.42 M |
| 03/06/2025 | $1.87 | $1.93 (3.21%) | $2.01 | $1.85 | 953.20 K | $137.24 M |
| 03/05/2025 | $1.90 | $1.93 (1.58%) | $1.95 | $1.79 | 1.22 M | $137.24 M |
| 03/04/2025 | $1.92 | $1.87 (-2.6%) | $1.99 | $1.85 | 1.29 M | $132.98 M |
| 03/03/2025 | $2.09 | $1.92 (-8.13%) | $2.13 | $1.88 | 574.11 K | $136.53 M |
| 02/28/2025 | $2.00 | $2.07 (3.5%) | $2.09 | $1.91 | 894.20 K | $147.20 M |
| 02/27/2025 | $2.10 | $2.02 (-3.81%) | $2.20 | $2.00 | 509.20 K | $143.64 M |
| 02/26/2025 | $2.12 | $2.15 (1.42%) | $2.27 | $2.08 | 962.40 K | $152.89 M |
| 02/25/2025 | $2.29 | $2.12 (-7.42%) | $2.29 | $2.03 | 1.02 M | $150.76 M |
| 02/24/2025 | $2.32 | $2.23 (-3.88%) | $2.40 | $2.22 | 1.98 M | $158.58 M |
| 02/21/2025 | $2.54 | $2.32 (-8.66%) | $2.59 | $2.19 | 1.02 M | $164.98 M |
| 02/20/2025 | $2.51 | $2.47 (-1.59%) | $2.64 | $2.39 | 1.25 M | $175.64 M |
| 02/19/2025 | $2.49 | $2.53 (1.61%) | $2.64 | $2.42 | 1.03 M | $179.91 M |
| 02/18/2025 | $2.43 | $2.48 (2.06%) | $2.58 | $2.37 | 775.94 K | $176.36 M |
| 02/14/2025 | $2.48 | $2.43 (-2.02%) | $2.58 | $2.39 | 849.14 K | $172.80 M |
| 02/13/2025 | $2.27 | $2.43 (7.05%) | $2.44 | $2.20 | 1.57 M | $172.80 M |
| 02/12/2025 | $2.02 | $2.16 (6.93%) | $2.20 | $2.00 | 940.22 K | $153.60 M |
| 02/11/2025 | $2.00 | $2.08 (4%) | $2.09 | $1.95 | 1.28 M | $147.91 M |
| 02/10/2025 | $1.95 | $2.06 (5.64%) | $2.23 | $1.88 | 1.76 M | $146.49 M |
| 02/07/2025 | $2.17 | $1.92 (-11.52%) | $2.25 | $1.91 | 1.64 M | $136.53 M |
| 02/06/2025 | $2.14 | $2.16 (0.93%) | $2.36 | $2.08 | 3.29 M | $153.60 M |
| 02/05/2025 | $1.78 | $2.14 (20.22%) | $2.19 | $1.76 | 4.86 M | $152.18 M |
| 02/04/2025 | $1.66 | $1.63 (-1.81%) | $1.71 | $1.61 | 2.01 M | $115.91 M |
| 02/03/2025 | $1.70 | $1.68 (-1.18%) | $1.83 | $1.62 | 2.21 M | $119.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
