Stockscreener 앱 받기
1.43
0.69%
-0.01
시장 영업 전:
1.45
0.02
+1.40%
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $1.46 | $1.42 | $0.04 | 289,002.0 | -0.69% |
| 2025-11-26 | $1.46 | $1.42 | $0.04 | 397,478.0 | +0.00% |
| 2025-11-25 | $1.44 | $1.37 | $0.07 | 388,389.0 | +3.60% |
| 2025-11-24 | $1.40 | $1.33 | $0.0686 | 578,326.0 | +3.73% |
| 2025-11-21 | $1.35 | $1.28 | $0.07 | 388,898.0 | +3.08% |
| 2025-11-20 | $1.39 | $1.28 | $0.11 | 610,254.0 | -2.26% |
| 2025-11-19 | $1.37 | $1.33 | $0.04 | 360,123.0 | -2.21% |
| 2025-11-18 | $1.41 | $1.30 | $0.11 | 464,997.0 | +3.03% |
| 2025-11-17 | $1.43 | $1.32 | $0.105 | 1,110,897.0 | -0.75% |
| 2025-11-14 | $1.36 | $1.28 | $0.078 | 434,732.0 | +0.76% |
| 2025-11-13 | $1.37 | $1.31 | $0.06 | 497,022.0 | -1.49% |
| 2025-11-12 | $1.38 | $1.32 | $0.06 | 726,909.0 | -4.29% |
| 2025-11-11 | $1.41 | $1.25 | $0.16 | 860,537.0 | +6.06% |
| 2025-11-10 | $1.34 | $1.29 | $0.055 | 358,061.0 | +3.13% |
| 2025-11-07 | $1.32 | $1.21 | $0.108 | 1,075,023.0 | -1.54% |
| 2025-11-06 | $1.36 | $1.27 | $0.095 | 1,017,409.0 | -2.99% |
| 2025-11-05 | $1.38 | $1.29 | $0.08 | 407,997.0 | +1.52% |
| 2025-11-04 | $1.43 | $1.30 | $0.125 | 1,052,127.0 | -8.33% |
| 2025-11-03 | $1.54 | $1.43 | $0.11 | 624,918.0 | -4.00% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.54 | $1.21 | $0.328 | 11,932,101.0 | -4.67% |
| 2025-10 | $1.84 | $1.45 | $0.39 | 16,722,267.0 | -0.66% |
| 2025-09 | $1.82 | $1.40 | $0.42 | 14,093,977.0 | -10.65% |
| 2025-08 | $2.05 | $1.31 | $0.74 | 16,946,921.0 | +22.46% |
| 2025-07 | $1.52 | $1.13 | $0.39 | 17,379,706.0 | +18.97% |
| 2025-06 | $1.67 | $1.15 | $0.5244 | 27,959,063.0 | -4.13% |
| 2025-05 | $1.51 | $1.16 | $0.35 | 14,485,027.0 | -14.79% |
| 2025-04 | $1.57 | $1.01 | $0.56 | 17,464,174.0 | -10.69% |
| 2025-03 | $2.13 | $1.58 | $0.555 | 17,421,853.0 | -23.19% |
| 2025-02 | $2.63 | $1.61 | $1.02 | 29,669,945.0 | +18.97% |
| 2025-01 | $3.33 | $1.66 | $1.67 | 58,211,101.0 | -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% |
0.45%
1.13%
자본화:
|
볼륨(24시간):