Stockscreener 앱 받기
1.74
4.82%
0.08
시간 외 거래:
1.75
0.01
+0.57%
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $1.79 | $1.69 | $0.10 | 3,127,625.0 | +4.82% |
| 2025-01-30 | $1.94 | $1.66 | $0.28 | 3,656,622.0 | -12.17% |
| 2025-01-29 | $2.37 | $1.76 | $0.6099 | 12,433,306.0 | -21.25% |
| 2025-01-28 | $2.52 | $2.27 | $0.25 | 3,199,128.0 | +0.00% |
| 2025-01-27 | $2.45 | $2.21 | $0.24 | 4,039,286.0 | +8.11% |
| 2025-01-24 | $2.41 | $2.21 | $0.2012 | 2,467,420.0 | -3.48% |
| 2025-01-23 | $2.36 | $2.13 | $0.23 | 2,363,411.0 | +1.77% |
| 2025-01-22 | $2.40 | $2.23 | $0.17 | 2,882,682.0 | +0.44% |
| 2025-01-21 | $2.39 | $2.19 | $0.20 | 3,062,865.0 | +0.45% |
| 2025-01-17 | $2.40 | $2.16 | $0.245 | 3,150,972.0 | -6.28% |
| 2025-01-16 | $2.93 | $2.34 | $0.59 | 3,410,469.0 | -16.14% |
| 2025-01-15 | $2.89 | $2.71 | $0.18 | 1,539,015.0 | +7.75% |
| 2025-01-14 | $2.67 | $2.41 | $0.26 | 1,336,019.0 | +3.32% |
| 2025-01-13 | $2.74 | $2.46 | $0.2785 | 2,123,651.0 | -6.91% |
| 2025-01-10 | $3.06 | $2.74 | $0.32 | 2,538,506.0 | -1.08% |
| 2025-01-08 | $3.02 | $2.75 | $0.27 | 1,603,194.0 | -7.02% |
| 2025-01-07 | $3.19 | $2.95 | $0.24 | 1,288,984.0 | -4.47% |
| 2025-01-06 | $3.31 | $3.04 | $0.27 | 1,378,796.0 | -3.40% |
| 2025-01-03 | $3.33 | $3.01 | $0.32 | 1,590,086.0 | +8.00% |
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 연도별 가격 이력
이 심층 분석에서는 Zentalis Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZNTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zentalis Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $3.33 | $1.66 | $1.67 | 61,338,726.0 | -42.57% |
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.00 | $2.79 | $1.21 | 21,702,408.0 | -19.11% |
| 2024-11 | $4.44 | $2.71 | $1.73 | 26,838,313.0 | +32.23% |
| 2024-10 | $3.67 | $2.66 | $1.01 | 28,535,167.0 | -25.82% |
| 2024-09 | $5.44 | $2.95 | $2.49 | 72,983,171.0 | +6.05% |
| 2024-08 | $3.95 | $2.83 | $1.12 | 17,317,359.0 | -10.80% |
| 2024-07 | $4.79 | $3.27 | $1.52 | 21,689,785.0 | -4.89% |
| 2024-06 | $12.68 | $3.93 | $8.75 | 52,889,501.0 | -65.57% |
| 2024-05 | $13.24 | $10.82 | $2.42 | 12,779,406.0 | +7.41% |
| 2024-04 | $16.27 | $10.39 | $5.88 | 14,967,185.0 | -29.82% |
| 2024-03 | $16.18 | $13.14 | $3.04 | 18,114,384.0 | +5.70% |
| 2024-02 | $18.07 | $10.57 | $7.50 | 17,521,310.0 | +25.82% |
| 2024-01 | $16.83 | $11.79 | $5.04 | 14,314,888.0 | -21.78% |
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.53 | $10.51 | $6.02 | 20,236,175.0 | +34.67% |
| 2023-11 | $18.24 | $9.56 | $8.68 | 31,180,923.0 | -31.23% |
| 2023-10 | $21.34 | $15.63 | $5.71 | 18,244,031.0 | -18.44% |
| 2023-09 | $27.51 | $19.12 | $8.39 | 15,898,954.0 | -24.47% |
| 2023-08 | $29.03 | $23.87 | $5.16 | 9,605,929.0 | -0.56% |
| 2023-07 | $29.04 | $25.03 | $4.01 | 7,680,425.0 | -5.32% |
| 2023-06 | $30.53 | $23.09 | $7.44 | 24,006,666.0 | +8.33% |
| 2023-05 | $31.46 | $20.64 | $10.82 | 25,524,162.0 | +18.20% |
| 2023-04 | $22.59 | $16.68 | $5.91 | 11,165,808.0 | +28.08% |
| 2023-03 | $20.39 | $15.55 | $4.84 | 13,547,334.0 | -9.14% |
| 2023-02 | $25.05 | $18.32 | $6.73 | 9,726,792.0 | -19.79% |
| 2023-01 | $25.68 | $18.10 | $7.58 | 12,002,065.0 | +17.18% |
3.95%
2.39%
자본화:
|
볼륨(24시간):