Stockscreener 앱 받기
2.82
12.35%
0.31
시간 외 거래:
2.71
-0.11
-3.90%
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-03 | $2.85 | $2.47 | $0.375 | 1,126,687.0 | +12.35% |
| 2026-02-02 | $2.64 | $2.35 | $0.285 | 820,129.0 | +3.29% |
| 2026-01-30 | $2.51 | $2.33 | $0.1799 | 464,993.0 | -3.19% |
| 2026-01-29 | $2.72 | $2.44 | $0.2801 | 532,724.0 | -1.95% |
| 2026-01-28 | $3.00 | $2.55 | $0.4499 | 515,212.0 | -12.63% |
| 2026-01-27 | $2.97 | $2.76 | $0.21 | 420,270.0 | +4.64% |
| 2026-01-26 | $2.96 | $2.65 | $0.31 | 843,279.0 | -4.76% |
| 2026-01-23 | $3.29 | $2.89 | $0.40 | 915,485.0 | -9.54% |
| 2026-01-22 | $3.25 | $2.88 | $0.37 | 1,049,816.0 | +10.17% |
| 2026-01-21 | $3.07 | $2.80 | $0.27 | 814,619.0 | +2.79% |
| 2026-01-20 | $3.03 | $2.83 | $0.20 | 785,654.0 | -3.04% |
| 2026-01-16 | $3.25 | $2.93 | $0.3175 | 1,195,741.0 | -6.33% |
| 2026-01-15 | $3.55 | $3.15 | $0.395 | 1,390,548.0 | -9.97% |
| 2026-01-14 | $3.56 | $3.34 | $0.2199 | 1,097,403.0 | +0.86% |
| 2026-01-13 | $3.61 | $3.33 | $0.2799 | 1,638,309.0 | -0.29% |
| 2026-01-12 | $3.95 | $3.11 | $0.84 | 6,434,728.0 | -6.68% |
| 2026-01-09 | $3.81 | $3.06 | $0.745 | 10,208,703.0 | +31.69% |
| 2026-01-08 | $3.06 | $2.37 | $0.6875 | 6,899,828.0 | +17.36% |
| 2026-01-07 | $2.48 | $1.72 | $0.7599 | 4,644,019.0 | +35.96% |
| 2026-01-06 | $2.03 | $1.37 | $0.66 | 9,096,952.0 | +29.93% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $2.85 | $2.35 | $0.49 | 3,073,503.0 | +16.05% |
| 2026-01 | $3.95 | $1.32 | $2.63 | 49,788,430.0 | +80.00% |
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.48 | $1.31 | $0.17 | 16,061,552.0 | -6.99% |
| 2025-11 | $1.54 | $1.21 | $0.328 | 11,643,099.0 | -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% |
1.22%
2.07%
자본화:
|
볼륨(24시간):