Stockscreener 앱 받기
1.52
3.40%
0.05
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $1.56 | $1.45 | $0.11 | 840,825.0 | +3.40% |
| 2025-06-05 | $1.60 | $1.46 | $0.14 | 1,044,796.0 | -2.00% |
| 2025-06-04 | $1.51 | $1.29 | $0.22 | 2,225,186.0 | +10.29% |
| 2025-06-03 | $1.40 | $1.24 | $0.155 | 1,673,656.0 | +6.25% |
| 2025-06-02 | $1.28 | $1.19 | $0.09 | 926,443.0 | +5.79% |
| 2025-05-30 | $1.24 | $1.20 | $0.04 | 575,977.0 | -3.20% |
| 2025-05-29 | $1.27 | $1.22 | $0.055 | 661,522.0 | +0.00% |
| 2025-05-28 | $1.26 | $1.18 | $0.085 | 1,005,154.0 | +4.17% |
| 2025-05-27 | $1.23 | $1.18 | $0.05 | 558,041.0 | +0.00% |
| 2025-05-23 | $1.22 | $1.19 | $0.03 | 778,244.0 | -3.23% |
| 2025-05-22 | $1.24 | $1.18 | $0.0593 | 612,798.0 | +2.48% |
| 2025-05-21 | $1.29 | $1.20 | $0.09 | 747,105.0 | -5.47% |
| 2025-05-20 | $1.31 | $1.22 | $0.09 | 549,903.0 | +2.40% |
| 2025-05-19 | $1.29 | $1.21 | $0.08 | 625,214.0 | -0.79% |
| 2025-05-16 | $1.26 | $1.23 | $0.04 | 410,084.0 | +0.00% |
| 2025-05-15 | $1.26 | $1.16 | $0.10 | 608,186.0 | +5.88% |
| 2025-05-14 | $1.24 | $1.17 | $0.07 | 632,580.0 | -1.65% |
| 2025-05-13 | $1.30 | $1.21 | $0.09 | 781,338.0 | -6.20% |
| 2025-05-12 | $1.32 | $1.25 | $0.075 | 684,856.0 | +4.88% |
| 2025-05-09 | $1.30 | $1.20 | $0.10 | 765,792.0 | -2.38% |
| 2025-05-08 | $1.32 | $1.20 | $0.1199 | 911,714.0 | +2.44% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $1.60 | $1.19 | $0.41 | 7,551,731.0 | +25.62% |
| 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% |
1.21%
1.51%
자본화:
|
볼륨(24시간):