Stockscreener 앱 받기
3.05
12.10%
-0.42
시간 외 거래:
3.10
0.05
+1.64%
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $3.48 | $3.00 | $0.48 | 1,201,111.0 | -12.10% |
| 2024-11-15 | $4.00 | $3.36 | $0.64 | 1,832,087.0 | -12.15% |
| 2024-11-14 | $4.16 | $3.90 | $0.26 | 1,336,802.0 | +0.77% |
| 2024-11-13 | $4.44 | $3.89 | $0.5494 | 2,219,446.0 | +5.66% |
| 2024-11-12 | $4.14 | $3.65 | $0.49 | 853,558.0 | -7.94% |
| 2024-11-11 | $4.14 | $3.88 | $0.26 | 1,400,717.0 | +1.77% |
| 2024-11-08 | $4.05 | $3.76 | $0.29 | 1,453,291.0 | +3.94% |
| 2024-11-07 | $4.12 | $3.77 | $0.35 | 1,317,806.0 | -0.78% |
| 2024-11-06 | $4.17 | $3.65 | $0.515 | 1,318,489.0 | +1.59% |
| 2024-11-05 | $3.80 | $3.46 | $0.34 | 1,291,130.0 | +1.34% |
| 2024-11-04 | $4.07 | $3.19 | $0.8794 | 2,844,898.0 | +12.35% |
| 2024-11-01 | $3.34 | $2.71 | $0.63 | 2,820,992.0 | +21.61% |
| 2024-10-31 | $2.93 | $2.66 | $0.27 | 2,292,744.0 | +1.11% |
| 2024-10-30 | $2.85 | $2.67 | $0.19 | 1,365,463.0 | -4.93% |
| 2024-10-29 | $2.92 | $2.75 | $0.175 | 2,097,644.0 | +0.35% |
| 2024-10-28 | $3.02 | $2.82 | $0.20 | 771,649.0 | +0.00% |
| 2024-10-25 | $3.10 | $2.82 | $0.28 | 1,234,333.0 | -8.71% |
| 2024-10-24 | $3.39 | $3.07 | $0.32 | 984,234.0 | -6.63% |
| 2024-10-23 | $3.38 | $3.04 | $0.34 | 1,258,272.0 | +6.41% |
| 2024-10-22 | $3.22 | $3.06 | $0.155 | 580,318.0 | -2.50% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.44 | $2.71 | $1.73 | 21,091,438.0 | +11.72% |
| 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% |
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.50 | $17.85 | $4.65 | 10,189,563.0 | -8.95% |
| 2022-11 | $26.15 | $17.37 | $8.78 | 12,647,613.0 | -11.84% |
| 2022-10 | $25.66 | $20.95 | $4.71 | 9,652,566.0 | +15.84% |
| 2022-09 | $31.49 | $19.94 | $11.55 | 15,183,202.0 | -19.21% |
| 2022-08 | $32.34 | $24.24 | $8.10 | 15,409,474.0 | -8.18% |
| 2022-07 | $32.24 | $26.05 | $6.19 | 10,285,569.0 | +3.91% |
| 2022-06 | $29.29 | $20.06 | $9.23 | 15,200,895.0 | +16.55% |
| 2022-05 | $27.70 | $17.33 | $10.37 | 21,027,014.0 | -9.09% |
| 2022-04 | $52.85 | $21.18 | $31.67 | 21,268,448.0 | -42.52% |
| 2022-03 | $52.20 | $40.80 | $11.40 | 9,394,439.0 | -7.52% |
| 2022-02 | $59.65 | $46.37 | $13.28 | 6,276,488.0 | -12.60% |
| 2022-01 | $84.14 | $47.65 | $36.49 | 5,960,699.0 | -32.10% |
3.66%
1.11%
자본화:
|
볼륨(24시간):