5 DAY PERFORMANCE
-39.36%
1 MONTH PERFORMANCE
-7.81%
3 MONTH PERFORMANCE
+3.77%
6 MONTH PERFORMANCE
+90.77%
YEAR-TO-DATE PERFORMANCE
+83.70%
1 YEAR PERFORMANCE
+98.40%
Zentalis Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.15 | $4.12 (-0.7%) | $4.15 | $3.90 | 538.53 K | $289.19 M |
| 05/05/2026 | $4.07 | $4.09 (0.49%) | $4.31 | $3.98 | 697.59 K | $293.13 M |
| 05/04/2026 | $4.11 | $4.00 (-2.68%) | $4.32 | $3.98 | 880.36 K | $286.68 M |
| 05/01/2026 | $4.00 | $4.09 (2.25%) | $4.15 | $3.92 | 731.65 K | $293.13 M |
| 04/30/2026 | $4.00 | $4.01 (0.25%) | $4.18 | $3.89 | 595.49 K | $287.40 M |
| 04/29/2026 | $4.05 | $3.96 (-2.22%) | $4.12 | $3.89 | 733.33 K | $283.81 M |
| 04/28/2026 | $4.28 | $4.05 (-5.37%) | $4.34 | $3.93 | 1.18 M | $290.26 M |
| 04/27/2026 | $3.95 | $4.25 (7.59%) | $4.25 | $3.94 | 1.43 M | $304.60 M |
| 04/24/2026 | $3.85 | $3.98 (3.38%) | $4.13 | $3.75 | 1.03 M | $285.25 M |
| 04/23/2026 | $3.83 | $3.89 (1.57%) | $4.15 | $3.80 | 1.43 M | $278.80 M |
| 04/22/2026 | $4.05 | $3.84 (-5.19%) | $4.10 | $3.77 | 1.43 M | $275.21 M |
| 04/21/2026 | $4.11 | $3.99 (-2.92%) | $4.11 | $3.88 | 1.31 M | $285.96 M |
| 04/20/2026 | $4.53 | $4.03 (-11.04%) | $4.75 | $3.94 | 2.37 M | $288.83 M |
| 04/17/2026 | $5.11 | $4.64 (-9.2%) | $5.23 | $4.38 | 2.30 M | $332.55 M |
| 04/16/2026 | $5.35 | $5.02 (-6.17%) | $5.35 | $4.85 | 1.88 M | $359.78 M |
| 04/15/2026 | $5.20 | $5.36 (3.08%) | $5.58 | $4.91 | 2.56 M | $384.15 M |
| 04/14/2026 | $5.56 | $5.20 (-6.47%) | $5.85 | $5.13 | 2.36 M | $372.69 M |
| 04/13/2026 | $6.41 | $5.56 (-13.26%) | $6.85 | $5.16 | 6.63 M | $398.49 M |
| 04/10/2026 | $4.52 | $6.61 (46.24%) | $6.95 | $4.52 | 46.34 M | $473.74 M |
| 04/09/2026 | $3.02 | $4.42 (46.36%) | $4.50 | $2.85 | 15.87 M | $316.78 M |
| 04/08/2026 | $2.81 | $2.76 (-1.78%) | $2.90 | $2.71 | 701.90 K | $197.81 M |
| 04/07/2026 | $2.67 | $2.67 (0%) | $2.74 | $2.56 | 344.51 K | $191.36 M |
| 04/06/2026 | $2.63 | $2.69 (2.28%) | $2.73 | $2.61 | 491.92 K | $192.79 M |
| 04/02/2026 | $2.48 | $2.63 (6.05%) | $2.70 | $2.39 | 358.12 K | $188.49 M |
| 04/01/2026 | $2.35 | $2.57 (9.36%) | $2.65 | $2.35 | 373.52 K | $184.19 M |
| 03/31/2026 | $2.18 | $2.34 (7.34%) | $2.40 | $2.15 | 472.93 K | $167.71 M |
| 03/30/2026 | $2.15 | $2.14 (-0.47%) | $2.21 | $2.07 | 638.10 K | $153.37 M |
| 03/27/2026 | $2.60 | $2.10 (-19.23%) | $2.61 | $2.09 | 1.15 M | $150.51 M |
| 03/26/2026 | $2.49 | $2.67 (7.23%) | $2.70 | $2.49 | 430.30 K | $191.36 M |
| 03/25/2026 | $2.50 | $2.55 (2%) | $2.66 | $2.50 | 343.29 K | $182.76 M |
| 03/24/2026 | $2.53 | $2.47 (-2.37%) | $2.53 | $2.40 | 418.50 K | $177.03 M |
| 03/23/2026 | $2.66 | $2.53 (-4.89%) | $2.70 | $2.51 | 416.50 K | $182.51 M |
| 03/20/2026 | $2.56 | $2.62 (2.34%) | $2.64 | $2.52 | 529.03 K | $189.00 M |
| 03/19/2026 | $2.47 | $2.56 (3.64%) | $2.63 | $2.46 | 319.10 K | $184.68 M |
| 03/18/2026 | $2.71 | $2.52 (-7.01%) | $2.76 | $2.50 | 587.17 K | $181.79 M |
| 03/17/2026 | $2.68 | $2.73 (1.87%) | $2.74 | $2.66 | 469.83 K | $196.94 M |
| 03/16/2026 | $2.84 | $2.71 (-4.58%) | $2.84 | $2.71 | 330.43 K | $195.50 M |
| 03/13/2026 | $2.86 | $2.71 (-5.24%) | $2.86 | $2.66 | 396.80 K | $195.50 M |
| 03/12/2026 | $2.90 | $2.75 (-5.17%) | $2.91 | $2.74 | 569.11 K | $198.38 M |
| 03/11/2026 | $3.02 | $2.96 (-1.99%) | $3.13 | $2.85 | 908.50 K | $213.53 M |
| 03/10/2026 | $2.48 | $3.06 (23.39%) | $3.11 | $2.45 | 2.08 M | $220.75 M |
| 03/09/2026 | $2.25 | $2.48 (10.22%) | $2.52 | $2.25 | 518.60 K | $178.90 M |
| 03/06/2026 | $2.16 | $2.30 (6.48%) | $2.32 | $2.10 | 614.14 K | $165.92 M |
| 03/05/2026 | $2.47 | $2.19 (-11.34%) | $2.47 | $2.14 | 1.46 M | $157.98 M |
| 03/04/2026 | $2.44 | $2.51 (2.87%) | $2.56 | $2.35 | 480.50 K | $181.07 M |
| 03/03/2026 | $2.41 | $2.38 (-1.24%) | $2.47 | $2.33 | 390.95 K | $171.69 M |
| 03/02/2026 | $2.35 | $2.50 (6.38%) | $2.51 | $2.35 | 374.80 K | $180.35 M |
| 02/27/2026 | $2.43 | $2.39 (-1.65%) | $2.51 | $2.36 | 496.69 K | $172.41 M |
| 02/26/2026 | $2.48 | $2.47 (-0.4%) | $2.51 | $2.38 | 576.42 K | $178.18 M |
| 02/25/2026 | $2.50 | $2.47 (-1.2%) | $2.55 | $2.42 | 742.30 K | $178.18 M |
| 02/24/2026 | $2.45 | $2.47 (0.82%) | $2.61 | $2.43 | 1.45 M | $178.18 M |
| 02/23/2026 | $2.40 | $2.45 (2.08%) | $2.52 | $2.35 | 749.03 K | $176.74 M |
| 02/20/2026 | $2.51 | $2.42 (-3.59%) | $2.62 | $2.40 | 1.33 M | $174.58 M |
| 02/19/2026 | $2.40 | $2.52 (5%) | $2.69 | $2.32 | 708.88 K | $181.79 M |
| 02/18/2026 | $2.36 | $2.40 (1.69%) | $2.48 | $2.36 | 279.91 K | $173.13 M |
| 02/17/2026 | $2.39 | $2.36 (-1.26%) | $2.40 | $2.29 | 201.72 K | $170.25 M |
| 02/13/2026 | $2.34 | $2.39 (2.14%) | $2.48 | $2.34 | 245.31 K | $172.41 M |
| 02/12/2026 | $2.40 | $2.34 (-2.5%) | $2.40 | $2.26 | 250.03 K | $168.81 M |
| 02/11/2026 | $2.40 | $2.43 (1.25%) | $2.49 | $2.29 | 338.31 K | $175.30 M |
| 02/10/2026 | $2.40 | $2.40 (0%) | $2.51 | $2.36 | 509.94 K | $173.13 M |
| 02/09/2026 | $2.39 | $2.40 (0.42%) | $2.42 | $2.21 | 493.43 K | $173.13 M |
| 02/06/2026 | $2.24 | $2.39 (6.7%) | $2.39 | $2.17 | 841.94 K | $172.41 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.
