5 DAY PERFORMANCE
+71.98%
1 MONTH PERFORMANCE
+28.81%
3 MONTH PERFORMANCE
+1.29%
6 MONTH PERFORMANCE
-3.40%
YEAR-TO-DATE PERFORMANCE
+3.30%
1 YEAR PERFORMANCE
-79.61%
Zentalis Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.90 | $1.95 (2.63%) | $1.98 | $1.83 | 771,000 | $138.67 M |
| 03/11/2025 | $1.82 | $1.84 (1.1%) | $1.86 | $1.70 | 770,700 | $130.84 M |
| 03/10/2025 | $1.82 | $1.79 (-1.65%) | $1.85 | $1.71 | 1.40 M | $127.29 M |
| 03/07/2025 | $1.93 | $1.82 (-5.7%) | $1.98 | $1.81 | 430,715 | $129.42 M |
| 03/06/2025 | $1.87 | $1.93 (3.21%) | $2.01 | $1.85 | 953,200 | $137.24 M |
| 03/05/2025 | $1.90 | $1.93 (1.58%) | $1.95 | $1.79 | 1.22 M | $137.24 M |
| 03/04/2025 | $1.92 | $1.87 (-2.6%) | $1.99 | $1.85 | 1.29 M | $132.98 M |
| 03/03/2025 | $2.09 | $1.92 (-8.13%) | $2.13 | $1.88 | 574,108 | $136.53 M |
| 02/28/2025 | $2.00 | $2.07 (3.5%) | $2.09 | $1.91 | 894,200 | $147.20 M |
| 02/27/2025 | $2.10 | $2.02 (-3.81%) | $2.20 | $2.00 | 509,200 | $143.64 M |
| 02/26/2025 | $2.12 | $2.15 (1.42%) | $2.27 | $2.08 | 962,400 | $152.89 M |
| 02/25/2025 | $2.29 | $2.12 (-7.42%) | $2.29 | $2.03 | 1.02 M | $150.76 M |
| 02/24/2025 | $2.32 | $2.23 (-3.88%) | $2.40 | $2.22 | 1.98 M | $158.58 M |
| 02/21/2025 | $2.54 | $2.32 (-8.66%) | $2.59 | $2.19 | 1.02 M | $164.98 M |
| 02/20/2025 | $2.51 | $2.47 (-1.59%) | $2.64 | $2.39 | 1.25 M | $175.64 M |
| 02/19/2025 | $2.49 | $2.53 (1.61%) | $2.64 | $2.42 | 1.03 M | $179.91 M |
| 02/18/2025 | $2.43 | $2.48 (2.06%) | $2.58 | $2.37 | 775,940 | $176.36 M |
| 02/14/2025 | $2.48 | $2.43 (-2.02%) | $2.58 | $2.39 | 849,142 | $172.80 M |
| 02/13/2025 | $2.27 | $2.43 (7.05%) | $2.44 | $2.20 | 1.57 M | $172.80 M |
| 02/12/2025 | $2.02 | $2.16 (6.93%) | $2.20 | $2.00 | 940,218 | $153.60 M |
| 02/11/2025 | $2.00 | $2.08 (4%) | $2.09 | $1.95 | 1.28 M | $147.91 M |
| 02/10/2025 | $1.95 | $2.06 (5.64%) | $2.23 | $1.88 | 1.76 M | $146.49 M |
| 02/07/2025 | $2.17 | $1.92 (-11.52%) | $2.25 | $1.91 | 1.64 M | $136.53 M |
| 02/06/2025 | $2.14 | $2.16 (0.93%) | $2.36 | $2.08 | 3.29 M | $153.60 M |
| 02/05/2025 | $1.78 | $2.14 (20.22%) | $2.19 | $1.76 | 4.86 M | $152.18 M |
| 02/04/2025 | $1.66 | $1.63 (-1.81%) | $1.71 | $1.61 | 2.01 M | $115.91 M |
| 02/03/2025 | $1.70 | $1.68 (-1.18%) | $1.83 | $1.62 | 2.21 M | $119.47 M |
| 01/31/2025 | $1.70 | $1.74 (2.35%) | $1.79 | $1.69 | 3.15 M | $123.73 M |
| 01/30/2025 | $1.91 | $1.66 (-13.09%) | $1.94 | $1.66 | 3.66 M | $118.04 M |
| 01/29/2025 | $1.77 | $1.89 (6.78%) | $2.37 | $1.76 | 12.47 M | $134.40 M |
| 01/28/2025 | $2.36 | $2.40 (1.69%) | $2.52 | $2.27 | 3.25 M | $170.67 M |
| 01/27/2025 | $2.22 | $2.40 (8.11%) | $2.45 | $2.21 | 4.05 M | $170.67 M |
| 01/24/2025 | $2.27 | $2.22 (-2.2%) | $2.41 | $2.21 | 2.48 M | $157.87 M |
| 01/23/2025 | $2.25 | $2.30 (2.22%) | $2.36 | $2.13 | 2.37 M | $163.56 M |
| 01/22/2025 | $2.25 | $2.26 (0.44%) | $2.40 | $2.23 | 2.90 M | $160.71 M |
| 01/21/2025 | $2.26 | $2.25 (-0.44%) | $2.39 | $2.19 | 3.07 M | $160.00 M |
| 01/17/2025 | $2.40 | $2.24 (-6.67%) | $2.40 | $2.16 | 3.17 M | $159.29 M |
| 01/16/2025 | $2.92 | $2.39 (-18.15%) | $2.93 | $2.34 | 3.44 M | $169.96 M |
| 01/15/2025 | $2.77 | $2.85 (2.89%) | $2.89 | $2.71 | 1.54 M | $202.67 M |
| 01/14/2025 | $2.60 | $2.65 (1.92%) | $2.67 | $2.41 | 1.34 M | $188.44 M |
| 01/13/2025 | $2.69 | $2.56 (-4.83%) | $2.74 | $2.46 | 2.13 M | $182.04 M |
| 01/10/2025 | $3.05 | $2.75 (-9.84%) | $3.06 | $2.74 | 2.54 M | $195.56 M |
| 01/08/2025 | $3.01 | $2.78 (-7.64%) | $3.02 | $2.75 | 1.61 M | $197.69 M |
| 01/07/2025 | $3.13 | $2.99 (-4.47%) | $3.19 | $2.95 | 1.30 M | $212.62 M |
| 01/06/2025 | $3.24 | $3.13 (-3.4%) | $3.32 | $3.05 | 1.38 M | $222.58 M |
| 01/03/2025 | $3.01 | $3.24 (7.64%) | $3.33 | $3.01 | 1.59 M | $230.40 M |
| 01/02/2025 | $3.10 | $3.00 (-3.23%) | $3.20 | $2.89 | 1.03 M | $213.33 M |
| 12/31/2024 | $2.99 | $3.03 (1.34%) | $3.08 | $2.85 | 2.46 M | $215.47 M |
| 12/30/2024 | $3.00 | $2.92 (-2.67%) | $3.07 | $2.89 | 1.56 M | $207.64 M |
| 12/27/2024 | $3.13 | $3.06 (-2.24%) | $3.28 | $3.03 | 745,800 | $217.60 M |
| 12/26/2024 | $3.26 | $3.19 (-2.15%) | $3.32 | $3.18 | 684,300 | $226.84 M |
| 12/24/2024 | $3.21 | $3.22 (0.31%) | $3.26 | $3.14 | 421,100 | $228.98 M |
| 12/23/2024 | $3.13 | $3.18 (1.6%) | $3.27 | $2.98 | 983,600 | $226.13 M |
| 12/20/2024 | $2.90 | $3.00 (3.45%) | $3.10 | $2.89 | 1.85 M | $213.33 M |
| 12/19/2024 | $2.93 | $2.93 (0%) | $3.01 | $2.80 | 975,232 | $208.36 M |
| 12/18/2024 | $3.17 | $2.92 (-7.89%) | $3.22 | $2.81 | 1.47 M | $207.64 M |
| 12/17/2024 | $3.07 | $3.13 (1.95%) | $3.25 | $3.05 | 1.97 M | $222.58 M |
| 12/16/2024 | $3.11 | $3.10 (-0.32%) | $3.25 | $3.08 | 1.73 M | $220.44 M |
| 12/13/2024 | $3.20 | $3.09 (-3.44%) | $3.20 | $3.01 | 908,534 | $219.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
