5 DAY PERFORMANCE
-20.00%
1 MONTH PERFORMANCE
-35.25%
3 MONTH PERFORMANCE
-32.97%
6 MONTH PERFORMANCE
-5.34%
YEAR-TO-DATE PERFORMANCE
+83.70%
1 YEAR PERFORMANCE
+63.16%
Zentalis Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.15 | $3.03 (-3.81%) | $3.15 | $3.00 | 675.41 K | $212.90 M |
| 09/18/2026 | $3.07 | $3.11 (1.3%) | $3.18 | $2.99 | 1.26 M | $218.52 M |
| 09/17/2026 | $3.18 | $3.08 (-3.14%) | $3.22 | $3.02 | 1.09 M | $216.41 M |
| 09/16/2026 | $3.23 | $3.10 (-4.02%) | $3.26 | $3.04 | 1.23 M | $217.82 M |
| 09/15/2026 | $3.51 | $3.13 (-10.83%) | $3.51 | $3.12 | 1.40 M | $219.93 M |
| 09/14/2026 | $3.47 | $3.50 (0.86%) | $3.57 | $3.44 | 750.40 K | $245.92 M |
| 09/11/2026 | $3.63 | $3.51 (-3.31%) | $3.67 | $3.47 | 787.86 K | $246.63 M |
| 09/10/2026 | $3.74 | $3.59 (-4.01%) | $3.77 | $3.56 | 864.21 K | $252.25 M |
| 09/09/2026 | $3.99 | $3.80 (-4.76%) | $4.04 | $3.79 | 782.55 K | $267.00 M |
| 09/08/2026 | $4.00 | $4.03 (0.75%) | $4.10 | $3.89 | 519.20 K | $283.16 M |
| 09/04/2026 | $4.05 | $3.99 (-1.48%) | $4.19 | $3.92 | 1.00 M | $280.35 M |
| 09/03/2026 | $3.80 | $4.11 (8.16%) | $4.12 | $3.73 | 1.37 M | $288.79 M |
| 09/02/2026 | $3.68 | $3.77 (2.45%) | $3.88 | $3.68 | 897.80 K | $264.90 M |
| 09/01/2026 | $3.68 | $3.71 (0.82%) | $3.74 | $3.55 | 863.86 K | $260.68 M |
| 08/31/2026 | $3.79 | $3.76 (-0.79%) | $3.79 | $3.67 | 471.81 K | $264.19 M |
| 08/28/2026 | $3.88 | $3.80 (-2.06%) | $3.89 | $3.72 | 695.42 K | $267.00 M |
| 08/27/2026 | $3.87 | $3.88 (0.26%) | $3.92 | $3.82 | 430.10 K | $272.62 M |
| 08/26/2026 | $3.87 | $3.89 (0.52%) | $3.93 | $3.83 | 576.21 K | $273.33 M |
| 08/25/2026 | $3.78 | $3.88 (2.65%) | $3.89 | $3.78 | 799.15 K | $272.62 M |
| 08/24/2026 | $3.84 | $3.76 (-2.08%) | $3.96 | $3.75 | 988.68 K | $264.19 M |
| 08/21/2026 | $3.95 | $3.83 (-3.04%) | $3.95 | $3.82 | 741.80 K | $269.11 M |
| 08/20/2026 | $4.01 | $3.84 (-4.24%) | $4.04 | $3.78 | 1.57 M | $269.81 M |
| 08/19/2026 | $3.76 | $3.82 (1.6%) | $3.86 | $3.66 | 1.78 M | $268.41 M |
| 08/18/2026 | $3.75 | $3.68 (-1.87%) | $3.86 | $3.58 | 1.20 M | $258.57 M |
| 08/17/2026 | $3.56 | $3.71 (4.21%) | $3.85 | $3.54 | 1.57 M | $260.68 M |
| 08/14/2026 | $3.53 | $3.56 (0.85%) | $3.70 | $3.49 | 4.58 M | $250.14 M |
| 08/13/2026 | $4.29 | $4.15 (-3.26%) | $4.42 | $4.14 | 820.21 K | $291.60 M |
| 08/12/2026 | $4.13 | $4.29 (3.87%) | $4.31 | $4.08 | 559.03 K | $301.43 M |
| 08/11/2026 | $4.19 | $4.11 (-1.91%) | $4.24 | $4.03 | 401.84 K | $288.79 M |
| 08/10/2026 | $4.20 | $4.15 (-1.19%) | $4.28 | $4.04 | 824.80 K | $291.60 M |
| 08/07/2026 | $4.68 | $4.22 (-9.83%) | $4.83 | $4.01 | 1.58 M | $296.51 M |
| 08/06/2026 | $4.92 | $5.00 (1.63%) | $5.15 | $4.92 | 701.82 K | $351.32 M |
| 08/05/2026 | $4.91 | $4.95 (0.81%) | $4.96 | $4.78 | 578.31 K | $347.81 M |
| 08/04/2026 | $4.67 | $4.88 (4.5%) | $4.89 | $4.67 | 788.70 K | $342.89 M |
| 08/03/2026 | $4.79 | $4.65 (-2.92%) | $4.89 | $4.62 | 820.50 K | $326.73 M |
| 07/31/2026 | $4.95 | $4.74 (-4.24%) | $4.99 | $4.66 | 941.20 K | $333.05 M |
| 07/30/2026 | $4.78 | $4.92 (2.93%) | $5.10 | $4.71 | 1.00 M | $345.70 M |
| 07/29/2026 | $4.60 | $4.67 (1.52%) | $4.75 | $4.43 | 709.43 K | $328.13 M |
| 07/28/2026 | $4.51 | $4.62 (2.44%) | $4.68 | $4.13 | 1.21 M | $324.62 M |
| 07/27/2026 | $4.36 | $4.51 (3.44%) | $4.65 | $4.35 | 1.03 M | $316.89 M |
| 07/24/2026 | $4.50 | $4.33 (-3.78%) | $4.59 | $4.17 | 1.21 M | $304.24 M |
| 07/23/2026 | $4.59 | $4.45 (-3.05%) | $4.86 | $4.41 | 992.45 K | $312.67 M |
| 07/22/2026 | $4.93 | $4.50 (-8.72%) | $5.06 | $4.28 | 1.52 M | $316.19 M |
| 07/21/2026 | $5.00 | $5.01 (0.2%) | $5.37 | $5.00 | 1.78 M | $352.02 M |
| 07/20/2026 | $5.12 | $5.01 (-2.15%) | $5.58 | $4.96 | 1.78 M | $352.02 M |
| 07/17/2026 | $4.68 | $5.11 (9.19%) | $5.34 | $4.68 | 3.55 M | $359.05 M |
| 07/16/2026 | $4.75 | $4.57 (-3.79%) | $4.79 | $4.46 | 568.28 K | $321.11 M |
| 07/15/2026 | $4.77 | $4.78 (0.21%) | $4.81 | $4.56 | 677.80 K | $335.86 M |
| 07/14/2026 | $4.62 | $4.77 (3.25%) | $4.79 | $4.58 | 857.20 K | $335.16 M |
| 07/13/2026 | $4.82 | $4.62 (-4.15%) | $4.86 | $4.39 | 1.17 M | $324.62 M |
| 07/10/2026 | $4.71 | $4.88 (3.61%) | $4.91 | $4.29 | 1.40 M | $342.89 M |
| 07/09/2026 | $4.84 | $4.70 (-2.89%) | $4.94 | $4.54 | 896.00 K | $330.24 M |
| 07/08/2026 | $4.77 | $4.86 (1.89%) | $4.92 | $4.69 | 1.02 M | $341.48 M |
| 07/07/2026 | $4.69 | $4.78 (1.92%) | $4.85 | $4.51 | 1.09 M | $335.86 M |
| 07/06/2026 | $4.46 | $4.72 (5.83%) | $4.93 | $4.44 | 1.10 M | $331.65 M |
| 07/02/2026 | $4.39 | $4.46 (1.59%) | $4.56 | $4.33 | 583.70 K | $313.38 M |
| 07/01/2026 | $4.80 | $4.36 (-9.17%) | $4.95 | $4.28 | 1.08 M | $306.35 M |
| 06/30/2026 | $4.60 | $4.85 (5.43%) | $5.11 | $4.45 | 1.85 M | $340.78 M |
| 06/29/2026 | $4.01 | $4.61 (14.96%) | $4.88 | $3.96 | 2.77 M | $323.92 M |
| 06/26/2026 | $3.75 | $4.04 (7.73%) | $4.07 | $3.68 | 7.49 M | $283.87 M |
| 06/25/2026 | $3.96 | $3.79 (-4.29%) | $4.04 | $3.76 | 937.60 K | $266.30 M |
| 06/24/2026 | $3.68 | $3.97 (7.88%) | $3.98 | $3.68 | 1.63 M | $278.95 M |
| 06/23/2026 | $3.60 | $3.68 (2.22%) | $3.80 | $3.60 | 674.40 K | $258.57 M |
| 06/22/2026 | $3.73 | $3.67 (-1.61%) | $3.75 | $3.51 | 688.50 K | $257.87 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.
