Stockscreener 앱 받기
4.06
1.93%
-0.08
시간 외 거래:
3.98
-0.08
-1.97%
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $4.33 | $4.00 | $0.33 | 546,934.0 | -1.93% |
| 2026-05-21 | $4.14 | $3.63 | $0.51 | 845,328.0 | +11.59% |
| 2026-05-20 | $3.73 | $3.46 | $0.275 | 1,378,409.0 | +4.80% |
| 2026-05-19 | $3.65 | $3.48 | $0.175 | 827,207.0 | -2.48% |
| 2026-05-18 | $4.04 | $3.50 | $0.539 | 3,193,928.0 | -10.37% |
| 2026-05-15 | $4.12 | $3.94 | $0.18 | 915,773.0 | -0.98% |
| 2026-05-14 | $4.39 | $3.92 | $0.475 | 2,592,914.0 | -4.44% |
| 2026-05-13 | $4.34 | $4.06 | $0.285 | 635,994.0 | +0.00% |
| 2026-05-12 | $4.28 | $4.05 | $0.225 | 435,620.0 | +3.38% |
| 2026-05-11 | $4.46 | $4.03 | $0.44 | 723,361.0 | -6.12% |
| 2026-05-08 | $4.44 | $4.20 | $0.2444 | 768,603.0 | +4.26% |
| 2026-05-07 | $4.32 | $4.11 | $0.205 | 655,949.0 | +1.20% |
| 2026-05-06 | $4.20 | $3.90 | $0.298 | 834,052.0 | +2.20% |
| 2026-05-05 | $4.31 | $3.98 | $0.3318 | 696,801.0 | +2.25% |
| 2026-05-04 | $4.32 | $3.98 | $0.345 | 879,950.0 | -2.20% |
| 2026-05-01 | $4.15 | $3.92 | $0.23 | 730,974.0 | +2.00% |
| 2026-04-30 | $4.18 | $3.88 | $0.295 | 595,356.0 | +1.26% |
| 2026-04-29 | $4.12 | $3.89 | $0.234 | 733,302.0 | -2.22% |
| 2026-04-28 | $4.34 | $3.93 | $0.41 | 1,181,923.0 | -4.71% |
| 2026-04-27 | $4.25 | $3.94 | $0.31 | 1,414,953.0 | +6.78% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $4.46 | $3.46 | $1.00 | 17,208,731.0 | +1.25% |
| 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% |
2.98%
1.33%
자본화:
|
볼륨(24시간):