loading

Zentalis Pharmaceuticals Inc 주식 (ZNTL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-14 $1.88 $1.78 $0.10 18,132.0 +1.66%
2025-03-13 $1.96 $1.76 $0.20 551,502.0 -7.18%
2025-03-12 $1.98 $1.83 $0.15 767,949.0 +5.98%
2025-03-11 $1.85 $1.70 $0.155 768,072.0 +2.79%
2025-03-10 $1.85 $1.71 $0.1426 1,396,725.0 -1.65%
2025-03-07 $1.98 $1.81 $0.17 429,395.0 -5.70%
2025-03-06 $2.00 $1.84 $0.16 951,114.0 +0.00%
2025-03-05 $1.95 $1.79 $0.16 1,220,008.0 +3.21%
2025-03-04 $1.94 $1.86 $0.075 364,616.0 -2.60%
2025-03-03 $2.13 $1.88 $0.255 571,391.0 -7.25%
2025-02-28 $2.09 $1.91 $0.178 892,095.0 +2.48%
2025-02-27 $2.20 $2.00 $0.205 506,282.0 -6.05%
2025-02-26 $2.27 $2.08 $0.185 950,219.0 +1.42%
2025-02-25 $2.29 $2.03 $0.26 1,013,904.0 -4.72%
2025-02-24 $2.40 $2.21 $0.185 1,975,398.0 -4.09%
2025-02-21 $2.59 $2.19 $0.405 1,009,072.0 -6.07%
2025-02-20 $2.63 $2.39 $0.245 1,254,247.0 -2.37%
2025-02-19 $2.63 $2.42 $0.215 1,025,495.0 +2.02%
2025-02-18 $2.58 $2.37 $0.2087 771,173.0 +2.06%
2025-02-14 $2.58 $2.39 $0.185 844,505.0 +0.00%
2025-02-13 $2.44 $2.20 $0.2349 1,567,958.0 +12.50%
2025-02-12 $2.20 $2.00 $0.20 937,418.0 +3.85%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $2.13 $1.70 $0.435 7,038,904.0 -11.11%
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

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

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%
$76.39
price up icon 1.28%
$306.85
price up icon 0.37%
$19.42
price up icon 0.89%
$32.53
price down icon 0.80%
$98.38
price up icon 0.88%
biotechnology ONC
$253.17
price down icon 0.95%
자본화:     |  볼륨(24시간):