-
5 DAY PERFORMANCE
-8.42% -
1 MONTH PERFORMANCE
+4.01% -
3 MONTH PERFORMANCE
-6.91% -
6 MONTH PERFORMANCE
-77.65% -
YEAR-TO-DATE PERFORMANCE
-77.76% -
1 YEAR PERFORMANCE
-83.26%
Zentalis Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/02/2024 | $3.62 | $3.61 (-0.28%) | $3.77 | $3.52 | 535,233 | $255.94 M |
| 08/01/2024 | $3.89 | $3.80 (-2.31%) | $3.95 | $3.64 | 819,213 | $269.41 M |
| 07/31/2024 | $4.16 | $3.89 (-6.49%) | $4.28 | $3.88 | 1.30 M | $275.79 M |
| 07/30/2024 | $4.19 | $4.12 (-1.67%) | $4.30 | $4.10 | 484,700 | $292.10 M |
| 07/29/2024 | $4.47 | $4.17 (-6.71%) | $4.47 | $4.13 | 490,200 | $295.64 M |
| 07/26/2024 | $4.42 | $4.47 (1.13%) | $4.62 | $4.30 | 437,707 | $316.91 M |
| 07/25/2024 | $4.29 | $4.36 (1.63%) | $4.46 | $4.17 | 559,454 | $309.12 M |
| 07/24/2024 | $4.15 | $4.31 (3.86%) | $4.58 | $4.11 | 597,519 | $305.57 M |
| 07/23/2024 | $3.99 | $4.21 (5.51%) | $4.22 | $3.92 | 560,400 | $298.48 M |
| 07/22/2024 | $3.75 | $4.01 (6.93%) | $4.02 | $3.59 | 725,232 | $284.30 M |
| 07/19/2024 | $3.96 | $3.70 (-6.57%) | $4.01 | $3.69 | 1.06 M | $262.32 M |
| 07/18/2024 | $4.29 | $3.95 (-7.93%) | $4.38 | $3.91 | 812,653 | $280.05 M |
| 07/17/2024 | $4.51 | $4.29 (-4.88%) | $4.79 | $4.21 | 1.13 M | $304.15 M |
| 07/16/2024 | $4.06 | $4.57 (12.56%) | $4.58 | $3.97 | 1.57 M | $324.00 M |
| 07/15/2024 | $3.99 | $3.98 (-0.25%) | $4.17 | $3.85 | 895,053 | $282.17 M |
| 07/12/2024 | $4.03 | $3.97 (-1.49%) | $4.27 | $3.83 | 1.37 M | $281.47 M |
| 07/11/2024 | $4.05 | $3.98 (-1.73%) | $4.17 | $3.91 | 1.28 M | $282.17 M |
| 07/10/2024 | $4.24 | $3.94 (-7.08%) | $4.29 | $3.91 | 845,293 | $279.34 M |
| 07/09/2024 | $4.18 | $4.23 (1.2%) | $4.47 | $4.00 | 1.25 M | $299.90 M |
| 07/08/2024 | $3.62 | $4.18 (15.47%) | $4.26 | $3.60 | 2.91 M | $296.35 M |
| 07/05/2024 | $3.49 | $3.62 (3.72%) | $3.66 | $3.27 | 1.34 M | $256.65 M |