5 DAY PERFORMANCE
+26.53%
1 MONTH PERFORMANCE
-7.12%
3 MONTH PERFORMANCE
-50.40%
6 MONTH PERFORMANCE
-40.67%
YEAR-TO-DATE PERFORMANCE
+83.70%
1 YEAR PERFORMANCE
+90.77%
Zentalis Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.72 | $1.71 (-0.58%) | $1.82 | $1.63 | 1.64 M | $120.15 M |
| 11/04/2026 | $1.86 | $1.76 (-5.38%) | $1.89 | $1.73 | 1.12 M | $123.66 M |
| 11/03/2026 | $1.84 | $1.78 (-3.26%) | $1.96 | $1.75 | 1.27 M | $125.07 M |
| 11/02/2026 | $1.95 | $1.85 (-5.13%) | $1.99 | $1.83 | 1.07 M | $129.99 M |
| 10/30/2026 | $1.99 | $1.96 (-1.51%) | $1.99 | $1.86 | 1.33 M | $137.72 M |
| 10/29/2026 | $2.06 | $1.99 (-3.4%) | $2.11 | $1.97 | 1.45 M | $139.83 M |
| 10/28/2026 | $1.99 | $2.06 (3.52%) | $2.10 | $1.98 | 2.20 M | $144.74 M |
| 10/27/2026 | $2.07 | $1.98 (-4.35%) | $2.12 | $1.96 | 1.72 M | $139.12 M |
| 10/26/2026 | $2.21 | $2.07 (-6.33%) | $2.27 | $2.03 | 1.06 M | $145.45 M |
| 10/23/2026 | $2.41 | $2.21 (-8.3%) | $2.41 | $2.18 | 947.10 K | $155.28 M |
| 10/22/2026 | $2.33 | $2.41 (3.43%) | $2.43 | $2.29 | 746.23 K | $169.34 M |
| 10/21/2026 | $2.36 | $2.36 (0%) | $2.47 | $2.34 | 1.21 M | $165.82 M |
| 10/20/2026 | $2.31 | $2.39 (3.46%) | $2.44 | $2.25 | 1.56 M | $167.93 M |
| 10/19/2026 | $2.33 | $2.30 (-1.29%) | $2.36 | $2.07 | 2.74 M | $161.61 M |
| 10/16/2026 | $2.25 | $2.13 (-5.33%) | $2.30 | $2.10 | 1.10 M | $149.66 M |
| 10/15/2026 | $2.27 | $2.24 (-1.32%) | $2.40 | $2.21 | 2.03 M | $157.39 M |
| 10/14/2026 | $2.44 | $2.32 (-4.92%) | $2.45 | $2.30 | 865.65 K | $163.01 M |
| 10/13/2026 | $2.53 | $2.40 (-5.14%) | $2.54 | $2.39 | 570.10 K | $168.63 M |
| 10/12/2026 | $2.64 | $2.52 (-4.55%) | $2.64 | $2.51 | 546.55 K | $177.07 M |
| 10/09/2026 | $2.56 | $2.64 (3.13%) | $2.66 | $2.51 | 612.40 K | $185.50 M |
| 10/08/2026 | $2.51 | $2.51 (0%) | $2.54 | $2.39 | 1.27 M | $176.36 M |
| 10/07/2026 | $2.63 | $2.55 (-3.04%) | $2.68 | $2.54 | 820.10 K | $179.17 M |
| 10/06/2026 | $2.81 | $2.67 (-4.98%) | $2.82 | $2.65 | 827.90 K | $187.60 M |
| 10/05/2026 | $2.69 | $2.78 (3.35%) | $2.84 | $2.63 | 2.99 M | $195.33 M |
| 10/02/2026 | $2.64 | $2.52 (-4.55%) | $2.65 | $2.50 | 1.45 M | $177.07 M |
| 10/01/2026 | $2.74 | $2.61 (-4.74%) | $2.78 | $2.58 | 1.90 M | $183.39 M |
| 09/30/2026 | $2.71 | $2.77 (2.21%) | $2.80 | $2.61 | 1.01 M | $194.63 M |
| 09/29/2026 | $2.62 | $2.72 (3.82%) | $2.81 | $2.57 | 4.78 M | $191.12 M |
| 09/28/2026 | $2.70 | $2.60 (-3.7%) | $2.70 | $2.57 | 1.27 M | $182.69 M |
| 09/25/2026 | $2.75 | $2.70 (-1.82%) | $2.77 | $2.65 | 1.07 M | $189.71 M |
| 09/24/2026 | $2.84 | $2.75 (-3.17%) | $2.89 | $2.73 | 1.17 M | $193.23 M |
| 09/23/2026 | $3.07 | $2.87 (-6.51%) | $3.09 | $2.78 | 1.45 M | $201.66 M |
| 09/22/2026 | $3.07 | $3.08 (0.33%) | $3.14 | $3.01 | 956.31 K | $216.41 M |
| 09/21/2026 | $3.15 | $3.03 (-3.81%) | $3.15 | $3.00 | 675.64 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 |
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.
