Get the Stockscreener App
12.07
0.92%
+0.11
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 May 17, 2024, is $12.07.
- 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 $9.56 on November 08, 2023. Since then, Zentalis Pharmaceuticals Inc's stock price has risen over 26.26% to $12.07 now.
- The 52-week high stock price for ZNTL is $31.46, representing a 160.65% increase from the current share price, occurred on May 30, 2023.
- The 52-week low stock price for ZNTL is $9.56, indicating a -20.80% decrease from the current share price, occurred on November 08, 2023.
- The closing price of Zentalis Pharmaceuticals Inc (ZNTL) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $12.26 | $11.62 | $0.64 | 488,992.0 | +0.92% |
| May 16, 2024 | $12.24 | $11.63 | $0.61 | 366,451.0 | -0.13% |
| May 15, 2024 | $12.44 | $11.42 | $1.02 | 587,155.0 | +2.61% |
| May 14, 2024 | $12.68 | $11.52 | $1.16 | 503,104.0 | -0.68% |
| May 13, 2024 | $13.24 | $11.55 | $1.69 | 665,591.0 | -6.30% |
| May 10, 2024 | $12.74 | $11.78 | $0.96 | 619,419.0 | +0.16% |
| May 09, 2024 | $12.86 | $12.22 | $0.637 | 564,499.0 | +0.72% |
| May 08, 2024 | $12.58 | $11.85 | $0.73 | 1,012,957.0 | +0.97% |
| May 07, 2024 | $12.84 | $11.30 | $1.54 | 517,939.0 | +5.03% |
| May 06, 2024 | $12.20 | $11.54 | $0.655 | 283,237.0 | +0.09% |
| May 03, 2024 | $12.11 | $11.44 | $0.67 | 494,395.0 | +5.40% |
| May 02, 2024 | $12.00 | $10.95 | $1.05 | 614,096.0 | -1.77% |
| May 01, 2024 | $11.97 | $10.82 | $1.15 | 1,008,642.0 | +2.26% |
| Apr 30, 2024 | $11.75 | $11.04 | $0.71 | 743,861.0 | -3.15% |
| Apr 29, 2024 | $11.42 | $10.89 | $0.53 | 509,440.0 | +3.25% |
| Apr 26, 2024 | $11.23 | $10.77 | $0.46 | 474,113.0 | +0.68% |
| Apr 25, 2024 | $11.28 | $10.39 | $0.89 | 1,077,726.0 | -6.67% |
| Apr 24, 2024 | $12.59 | $11.63 | $0.96 | 743,770.0 | -6.36% |
| Apr 23, 2024 | $13.46 | $12.56 | $0.90 | 376,665.0 | -3.31% |
| Apr 22, 2024 | $13.32 | $12.73 | $0.59 | 442,397.0 | +0.31% |
| Apr 19, 2024 | $13.07 | $12.30 | $0.77 | 1,001,843.0 | +3.35% |
| Apr 18, 2024 | $12.94 | $12.50 | $0.435 | 669,076.0 | -1.34% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $13.24 | $10.82 | $2.42 | 8,215,469.0 | +9.13% |
| 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% |
Zentalis Pharmaceuticals Inc Stock (ZNTL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.50 | $17.85 | $4.65 | 10,189,563.0 | -8.95% |
| Nov, 2022 | $26.15 | $17.37 | $8.78 | 12,647,613.0 | -11.84% |
| Oct, 2022 | $25.66 | $20.95 | $4.71 | 9,652,566.0 | +15.84% |
| Sep, 2022 | $31.49 | $19.94 | $11.55 | 15,183,202.0 | -19.21% |
| Aug, 2022 | $32.34 | $24.24 | $8.10 | 15,409,474.0 | -8.18% |
| Jul, 2022 | $32.24 | $26.05 | $6.19 | 10,285,569.0 | +3.91% |
| Jun, 2022 | $29.29 | $20.06 | $9.23 | 15,200,895.0 | +16.55% |
| May, 2022 | $27.70 | $17.33 | $10.37 | 21,027,014.0 | -9.09% |
| Apr, 2022 | $52.85 | $21.18 | $31.67 | 21,268,448.0 | -42.52% |
| Mar, 2022 | $52.20 | $40.80 | $11.40 | 9,394,439.0 | -7.52% |
| Feb, 2022 | $59.65 | $46.37 | $13.28 | 6,276,488.0 | -12.60% |
| Jan, 2022 | $84.14 | $47.65 | $36.49 | 5,960,699.0 | -32.10% |
0.77%
1.20%
Cap:
|
Volume (24h):