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 March 21, 2025, is $1.91.
  • 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 $1.61 on February 04, 2025. Since then, Zentalis Pharmaceuticals Inc's stock price has risen over 18.63% to $1.91 now.
  • The 52-week high stock price for ZNTL is $16.27, representing a 751.57% increase from the current share price, occurred on April 01, 2024.
  • The 52-week low stock price for ZNTL is $1.61, indicating a -15.71% decrease from the current share price, occurred on February 04, 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
Mar 21, 2025 $1.92 $1.77 $0.145 1,643,457.0 +4.95%
Mar 20, 2025 $1.86 $1.78 $0.08 461,812.0 +1.68%
Mar 19, 2025 $1.83 $1.76 $0.07 439,065.0 +1.13%
Mar 18, 2025 $1.84 $1.70 $0.14 824,299.0 -6.35%
Mar 17, 2025 $1.94 $1.79 $0.145 1,079,586.0 +6.78%
Mar 14, 2025 $1.88 $1.76 $0.12 639,125.0 -2.21%
Mar 13, 2025 $1.96 $1.76 $0.20 551,502.0 -7.18%
Mar 12, 2025 $1.98 $1.83 $0.15 767,949.0 +5.98%
Mar 11, 2025 $1.85 $1.70 $0.155 768,072.0 +2.79%
Mar 10, 2025 $1.85 $1.71 $0.1426 1,396,725.0 -1.65%
Mar 07, 2025 $1.98 $1.81 $0.17 429,395.0 -5.70%
Mar 06, 2025 $2.00 $1.84 $0.16 951,114.0 +0.00%
Mar 05, 2025 $1.95 $1.79 $0.16 1,220,008.0 +3.21%
Mar 04, 2025 $1.94 $1.86 $0.075 364,616.0 -2.60%
Mar 03, 2025 $2.13 $1.88 $0.255 571,391.0 -7.25%
Feb 28, 2025 $2.09 $1.91 $0.178 892,095.0 +2.48%
Feb 27, 2025 $2.20 $2.00 $0.205 506,282.0 -6.05%
Feb 26, 2025 $2.27 $2.08 $0.185 950,219.0 +1.42%
Feb 25, 2025 $2.29 $2.03 $0.26 1,013,904.0 -4.72%
Feb 24, 2025 $2.40 $2.21 $0.185 1,975,398.0 -4.09%
Feb 21, 2025 $2.59 $2.19 $0.405 1,009,072.0 -6.07%

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
Mar, 2025 $2.13 $1.70 $0.435 13,751,573.0 -7.73%
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%
$312.99
price down icon 0.19%
$79.92
price up icon 1.46%
$19.75
price up icon 1.59%
$33.70
price up icon 0.60%
$95.38
price down icon 0.88%
biotechnology ONC
$251.98
price down icon 4.04%
Cap:     |  Volume (24h):