Zentalis Pharmaceuticals, Inc. (ZNTL) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.61

south_east

-$0.05 (-3.01%)

Day's range

$1.6

$1.69

5 DAY PERFORMANCE

+20.15%

1 MONTH PERFORMANCE

+25.78%

3 MONTH PERFORMANCE

-8.00%

6 MONTH PERFORMANCE

+5.92%

YEAR-TO-DATE PERFORMANCE

-46.86%

1 YEAR PERFORMANCE

-54.00%

Zentalis Pharmaceuticals, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.41	$1.39 (-1.42%)	$1.42	$1.39	393.49 K	$100.07 M
12/04/2025	$1.36	$1.40 (2.94%)	$1.41	$1.36	633.35 K	$100.79 M
12/03/2025	$1.35	$1.38 (2.22%)	$1.38	$1.31	474.40 K	$99.35 M
12/02/2025	$1.35	$1.34 (-0.74%)	$1.37	$1.31	588.20 K	$96.47 M
12/01/2025	$1.41	$1.37 (-2.84%)	$1.42	$1.36	363.89 K	$98.63 M
11/28/2025	$1.44	$1.43 (-0.69%)	$1.46	$1.42	289.00 K	$102.95 M
11/26/2025	$1.42	$1.44 (1.41%)	$1.46	$1.42	397.53 K	$103.67 M
11/25/2025	$1.37	$1.44 (5.11%)	$1.44	$1.37	388.40 K	$103.67 M
11/24/2025	$1.34	$1.39 (3.73%)	$1.40	$1.33	582.00 K	$100.07 M
11/21/2025	$1.30	$1.34 (3.08%)	$1.35	$1.28	388.90 K	$96.47 M
11/20/2025	$1.36	$1.30 (-4.41%)	$1.39	$1.28	610.30 K	$93.59 M
11/19/2025	$1.36	$1.33 (-2.21%)	$1.37	$1.33	360.13 K	$95.75 M
11/18/2025	$1.33	$1.36 (2.26%)	$1.41	$1.30	465.00 K	$97.91 M
11/17/2025	$1.33	$1.32 (-0.75%)	$1.43	$1.32	1.11 M	$95.03 M
11/14/2025	$1.30	$1.33 (2.31%)	$1.36	$1.28	434.73 K	$95.75 M
11/13/2025	$1.35	$1.32 (-2.22%)	$1.37	$1.31	497.50 K	$95.03 M
11/12/2025	$1.38	$1.34 (-2.9%)	$1.38	$1.32	727.22 K	$96.47 M
11/11/2025	$1.25	$1.40 (12%)	$1.41	$1.25	860.60 K	$100.79 M
11/10/2025	$1.31	$1.32 (0.76%)	$1.35	$1.29	378.30 K	$95.03 M
11/07/2025	$1.28	$1.28 (0%)	$1.32	$1.21	1.08 M	$92.15 M
11/06/2025	$1.33	$1.30 (-2.26%)	$1.37	$1.27	1.02 M	$93.59 M
11/05/2025	$1.32	$1.34 (1.52%)	$1.38	$1.30	408.02 K	$96.47 M
11/04/2025	$1.40	$1.32 (-5.71%)	$1.43	$1.31	1.05 M	$95.03 M
11/03/2025	$1.49	$1.44 (-3.36%)	$1.54	$1.43	631.03 K	$103.67 M
10/31/2025	$1.46	$1.50 (2.74%)	$1.51	$1.45	428.00 K	$107.99 M
10/30/2025	$1.51	$1.49 (-1.32%)	$1.58	$1.48	893.14 K	$107.27 M
10/29/2025	$1.69	$1.53 (-9.47%)	$1.69	$1.50	1.78 M	$110.15 M
10/28/2025	$1.72	$1.71 (-0.58%)	$1.77	$1.69	408.21 K	$123.11 M
10/27/2025	$1.73	$1.72 (-0.58%)	$1.82	$1.67	426.13 K	$123.83 M
10/24/2025	$1.68	$1.71 (1.79%)	$1.73	$1.64	484.47 K	$123.11 M
10/23/2025	$1.62	$1.64 (1.23%)	$1.65	$1.61	400.30 K	$118.07 M
10/22/2025	$1.60	$1.63 (1.87%)	$1.65	$1.55	694.09 K	$117.35 M
10/21/2025	$1.57	$1.64 (4.46%)	$1.67	$1.53	906.20 K	$118.07 M
10/20/2025	$1.52	$1.55 (1.97%)	$1.58	$1.50	537.32 K	$111.59 M
10/17/2025	$1.54	$1.49 (-3.25%)	$1.57	$1.49	800.02 K	$107.27 M
10/16/2025	$1.62	$1.56 (-3.7%)	$1.69	$1.53	831.91 K	$112.31 M
10/15/2025	$1.56	$1.59 (1.92%)	$1.65	$1.54	1.44 M	$114.47 M
10/14/2025	$1.60	$1.54 (-3.75%)	$1.63	$1.53	1.02 M	$110.87 M
10/13/2025	$1.70	$1.62 (-4.71%)	$1.72	$1.61	439.60 K	$116.63 M
10/10/2025	$1.84	$1.68 (-8.7%)	$1.84	$1.67	655.99 K	$120.95 M
10/09/2025	$1.68	$1.81 (7.74%)	$1.83	$1.65	986.35 K	$130.31 M
10/08/2025	$1.57	$1.64 (4.46%)	$1.68	$1.57	573.16 K	$118.07 M
10/07/2025	$1.60	$1.55 (-3.13%)	$1.61	$1.53	1.01 M	$111.59 M
10/06/2025	$1.63	$1.59 (-2.45%)	$1.68	$1.58	441.30 K	$114.47 M
10/03/2025	$1.67	$1.61 (-3.59%)	$1.69	$1.60	740.82 K	$115.91 M
10/02/2025	$1.54	$1.66 (7.79%)	$1.67	$1.54	458.70 K	$119.51 M
10/01/2025	$1.52	$1.54 (1.32%)	$1.57	$1.51	423.25 K	$110.87 M
09/30/2025	$1.47	$1.51 (2.72%)	$1.59	$1.47	505.44 K	$108.71 M
09/29/2025	$1.56	$1.49 (-4.49%)	$1.58	$1.47	1.21 M	$107.27 M
09/26/2025	$1.52	$1.55 (1.97%)	$1.59	$1.49	898.83 K	$111.59 M
09/25/2025	$1.50	$1.49 (-0.67%)	$1.56	$1.49	526.44 K	$107.27 M
09/24/2025	$1.50	$1.52 (1.33%)	$1.65	$1.50	1.48 M	$109.43 M
09/23/2025	$1.52	$1.50 (-1.32%)	$1.54	$1.46	323.30 K	$107.99 M
09/22/2025	$1.51	$1.52 (0.66%)	$1.57	$1.49	353.97 K	$109.43 M
09/19/2025	$1.49	$1.52 (2.01%)	$1.57	$1.47	1.07 M	$109.43 M
09/18/2025	$1.41	$1.49 (5.67%)	$1.52	$1.41	533.70 K	$107.27 M
09/17/2025	$1.41	$1.42 (0.71%)	$1.50	$1.41	550.57 K	$102.23 M
09/16/2025	$1.45	$1.42 (-2.07%)	$1.46	$1.40	610.63 K	$102.23 M
09/15/2025	$1.49	$1.45 (-2.68%)	$1.50	$1.41	745.47 K	$104.39 M
09/12/2025	$1.54	$1.49 (-3.25%)	$1.58	$1.49	505.50 K	$107.27 M
09/11/2025	$1.46	$1.56 (6.85%)	$1.58	$1.46	776.60 K	$112.31 M
09/10/2025	$1.60	$1.46 (-8.75%)	$1.60	$1.46	818.20 K	$105.11 M
09/09/2025	$1.63	$1.60 (-1.84%)	$1.65	$1.59	388.41 K	$115.19 M
09/08/2025	$1.75	$1.63 (-6.86%)	$1.75	$1.63	398.62 K	$117.35 M