loading

Zentalis Pharmaceuticals Inc Stock (ZNTL) Price History

The historical daily chart and data for Zentalis Pharmaceuticals Inc stock (ZNTL), show that the latest closing stock price as of June 27, 2025, is $1.18.
  • Zentalis Pharmaceuticals Inc all-time high stock price is $87.19, occurred on November 04, 2021.
  • The lowest Zentalis Pharmaceuticals Inc stock price recorded was $1.01 on April 09, 2025. Since then, Zentalis Pharmaceuticals Inc's stock price has risen over 16.83% to $1.18 now.
  • The 52-week high stock price for ZNTL is $5.6999, representing a 383.04% increase from the current share price, occurred on June 20, 2024.
  • The 52-week low stock price for ZNTL is $1.01, indicating a -14.41% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Zentalis Pharmaceuticals Inc (ZNTL) stock in the beginning of 2024 was $80.93. The stock closed the year at $20.14, a loss of over -75.11% for the year.
The table below shows more information about ZNTL historical price data:
Date High Low High - Low Volume % Change
Jun 27, 2025 $1.28 $1.16 $0.125 8,820,470.0 -6.35%
Jun 26, 2025 $1.33 $1.23 $0.10 1,239,649.0 -3.82%
Jun 25, 2025 $1.37 $1.29 $0.075 442,698.0 -2.96%
Jun 24, 2025 $1.39 $1.28 $0.105 641,317.0 +3.85%
Jun 23, 2025 $1.34 $1.24 $0.10 608,957.0 +0.00%
Jun 20, 2025 $1.41 $1.24 $0.165 1,285,019.0 -5.80%
Jun 18, 2025 $1.54 $1.37 $0.17 717,178.0 -8.00%
Jun 17, 2025 $1.51 $1.41 $0.10 1,295,826.0 -0.66%
Jun 16, 2025 $1.51 $1.33 $0.1799 920,422.0 +12.69%
Jun 13, 2025 $1.43 $1.31 $0.12 1,017,724.0 -8.22%
Jun 12, 2025 $1.49 $1.42 $0.07 319,768.0 -1.35%
Jun 11, 2025 $1.64 $1.48 $0.16 853,704.0 -9.20%
Jun 10, 2025 $1.67 $1.49 $0.1794 1,037,710.0 +9.40%
Jun 09, 2025 $1.58 $1.45 $0.13 845,565.0 -1.97%
Jun 06, 2025 $1.56 $1.45 $0.11 840,825.0 +3.40%
Jun 05, 2025 $1.60 $1.46 $0.14 1,044,796.0 -2.00%
Jun 04, 2025 $1.51 $1.29 $0.22 2,225,186.0 +10.29%
Jun 03, 2025 $1.40 $1.24 $0.155 1,673,656.0 +6.25%
Jun 02, 2025 $1.28 $1.19 $0.09 926,443.0 +5.79%
May 30, 2025 $1.24 $1.20 $0.04 575,977.0 -3.20%
May 29, 2025 $1.27 $1.22 $0.055 661,522.0 +0.00%

Zentalis Pharmaceuticals Inc Stock (ZNTL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Zentalis Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZNTL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zentalis Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Zentalis Pharmaceuticals Inc Stock (ZNTL) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $1.67 $1.16 $0.5094 35,577,383.0 -2.48%
May, 2025 $1.51 $1.16 $0.35 14,485,027.0 -14.79%
Apr, 2025 $1.57 $1.01 $0.56 17,464,174.0 -10.69%
Mar, 2025 $2.13 $1.58 $0.555 17,421,853.0 -23.19%
Feb, 2025 $2.63 $1.61 $1.02 29,669,945.0 +18.97%
Jan, 2025 $3.33 $1.66 $1.67 58,211,101.0 -42.57%

Zentalis Pharmaceuticals Inc Stock (ZNTL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.00 $2.79 $1.21 21,702,408.0 -19.11%
Nov, 2024 $4.44 $2.71 $1.73 26,838,313.0 +32.23%
Oct, 2024 $3.67 $2.66 $1.01 28,535,167.0 -25.82%
Sep, 2024 $5.44 $2.95 $2.49 72,983,171.0 +6.05%
Aug, 2024 $3.95 $2.83 $1.12 17,317,359.0 -10.80%
Jul, 2024 $4.79 $3.27 $1.52 21,689,785.0 -4.89%
Jun, 2024 $12.68 $3.93 $8.75 52,889,501.0 -65.57%
May, 2024 $13.24 $10.82 $2.42 12,779,406.0 +7.41%
Apr, 2024 $16.27 $10.39 $5.88 14,967,185.0 -29.82%
Mar, 2024 $16.18 $13.14 $3.04 18,114,384.0 +5.70%
Feb, 2024 $18.07 $10.57 $7.50 17,521,310.0 +25.82%
Jan, 2024 $16.83 $11.79 $5.04 14,314,888.0 -21.78%

Zentalis Pharmaceuticals Inc Stock (ZNTL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $16.53 $10.51 $6.02 20,236,175.0 +34.67%
Nov, 2023 $18.24 $9.56 $8.68 31,180,923.0 -31.23%
Oct, 2023 $21.34 $15.63 $5.71 18,244,031.0 -18.44%
Sep, 2023 $27.51 $19.12 $8.39 15,898,954.0 -24.47%
Aug, 2023 $29.03 $23.87 $5.16 9,605,929.0 -0.56%
Jul, 2023 $29.04 $25.03 $4.01 7,680,425.0 -5.32%
Jun, 2023 $30.53 $23.09 $7.44 24,006,666.0 +8.33%
May, 2023 $31.46 $20.64 $10.82 25,524,162.0 +18.20%
Apr, 2023 $22.59 $16.68 $5.91 11,165,808.0 +28.08%
Mar, 2023 $20.39 $15.55 $4.84 13,547,334.0 -9.14%
Feb, 2023 $25.05 $18.32 $6.73 9,726,792.0 -19.79%
Jan, 2023 $25.68 $18.10 $7.58 12,002,065.0 +17.18%
$20.50
price down icon 1.11%
$35.87
price up icon 1.70%
$20.60
price down icon 3.38%
$99.49
price down icon 2.21%
$106.72
price up icon 0.55%
biotechnology ONC
$241.20
price down icon 5.22%
Cap:     |  Volume (24h):