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 April 23, 2024, is $12.57.
  • 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 31.49% to $12.57 now.
  • The 52-week high stock price for ZNTL is $31.46, representing a 150.28% increase from the current share price, occurred on May 30, 2023.
  • The 52-week low stock price for ZNTL is $9.56, indicating a -23.95% 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:
Date High Low High - Low Volume % Change
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%
Apr 17, 2024 $13.31 $12.58 $0.73 805,527.0 -1.32%
Apr 16, 2024 $13.36 $12.82 $0.54 397,443.0 -2.94%
Apr 15, 2024 $13.77 $12.97 $0.7963 698,628.0 -1.04%
Apr 12, 2024 $14.07 $12.94 $1.13 728,560.0 +0.00%
Apr 11, 2024 $14.50 $13.19 $1.31 918,159.0 -8.96%
Apr 10, 2024 $15.06 $14.21 $0.845 810,629.0 -6.42%
Apr 09, 2024 $15.79 $14.44 $1.35 903,081.0 +7.66%
Apr 08, 2024 $15.12 $14.59 $0.53 413,914.0 -3.05%
Apr 05, 2024 $15.33 $14.50 $0.83 377,746.0 -1.57%
Apr 04, 2024 $16.21 $15.21 $1.00 686,664.0 -1.92%
Apr 03, 2024 $15.69 $13.98 $1.71 501,752.0 +8.25%
Apr 02, 2024 $15.76 $14.10 $1.66 1,130,241.0 -10.54%
Apr 01, 2024 $16.27 $14.91 $1.36 555,950.0 +2.35%
Mar 28, 2024 $16.08 $15.22 $0.86 579,811.0 +3.75%
Mar 27, 2024 $15.24 $14.06 $1.18 602,415.0 +7.81%
Mar 26, 2024 $14.36 $13.64 $0.72 455,987.0 +3.76%

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
Apr, 2024 $16.27 $12.30 $3.96 11,794,940.0 -20.24%
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%
$138.99
price up icon 6.15%
$92.06
price up icon 2.87%
$146.07
price up icon 0.19%
$28.56
price down icon 1.42%
$88.49
price up icon 0.55%
$375.08
price up icon 1.72%
Cap:     |  Volume (24h):