Stockscreener 앱 받기
3.99
2.92%
-0.12
시간 외 거래:
4.10
0.11
+2.76%
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $4.19 | $3.92 | $0.2651 | 997,644.0 | -2.92% |
| 2026-09-03 | $4.12 | $3.73 | $0.39 | 1,365,350.0 | +9.02% |
| 2026-09-02 | $3.88 | $3.68 | $0.20 | 897,775.0 | +1.62% |
| 2026-09-01 | $3.74 | $3.55 | $0.19 | 863,023.0 | -1.33% |
| 2026-08-31 | $3.79 | $3.67 | $0.12 | 470,663.0 | -1.05% |
| 2026-08-28 | $3.89 | $3.72 | $0.17 | 695,394.0 | -2.06% |
| 2026-08-27 | $3.92 | $3.82 | $0.10 | 430,091.0 | -0.26% |
| 2026-08-26 | $3.93 | $3.83 | $0.10 | 576,205.0 | +0.26% |
| 2026-08-25 | $3.89 | $3.78 | $0.11 | 798,963.0 | +3.19% |
| 2026-08-24 | $3.96 | $3.75 | $0.21 | 988,290.0 | -1.70% |
| 2026-08-21 | $3.95 | $3.81 | $0.135 | 740,750.0 | -0.39% |
| 2026-08-20 | $4.04 | $3.78 | $0.26 | 1,569,047.0 | +0.52% |
| 2026-08-19 | $3.86 | $3.66 | $0.20 | 1,694,754.0 | +3.80% |
| 2026-08-18 | $3.86 | $3.58 | $0.28 | 1,201,329.0 | -0.67% |
| 2026-08-17 | $3.85 | $3.54 | $0.305 | 1,571,371.0 | +4.07% |
| 2026-08-14 | $3.70 | $3.49 | $0.21 | 4,575,227.0 | -14.22% |
| 2026-08-13 | $4.42 | $4.13 | $0.285 | 700,674.0 | -3.26% |
| 2026-08-12 | $4.31 | $4.08 | $0.23 | 559,029.0 | +4.38% |
| 2026-08-11 | $4.24 | $4.03 | $0.21 | 401,828.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $4.19 | $3.55 | $0.6351 | 5,121,436.0 | +6.12% |
| 2026-08 | $5.15 | $3.49 | $1.66 | 22,251,540.0 | -20.68% |
| 2026-07 | $5.58 | $4.13 | $1.45 | 26,181,874.0 | -2.27% |
| 2026-06 | $5.11 | $3.42 | $1.69 | 28,497,743.0 | +21.25% |
| 2026-05 | $4.46 | $3.46 | $1.00 | 18,816,024.0 | -0.25% |
| 2026-04 | $6.95 | $2.35 | $4.60 | 90,429,325.0 | +71.37% |
| 2026-03 | $3.13 | $2.07 | $1.06 | 13,859,034.0 | -2.09% |
| 2026-02 | $2.85 | $2.17 | $0.68 | 12,587,802.0 | -1.65% |
| 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% |
0.86%
0.31%
자본화:
|
볼륨(24시간):