Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
1.345
-0.005 (-0.37%)
Dec 31, 2025, 4:00 PM EST - Market closed
Zentalis Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 606,232 |
| Dec 30, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -2.21% | 573,575 |
| Dec 29, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | - | 517,712 |
| Dec 26, 2025 | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | -1.45% | 556,537 |
| Dec 24, 2025 | 1.35 | 1.39 | 1.34 | 1.38 | 1.38 | 2.22% | 304,241 |
| Dec 23, 2025 | 1.41 | 1.41 | 1.33 | 1.35 | 1.35 | -3.57% | 593,968 |
| Dec 22, 2025 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | - | 523,563 |
| Dec 19, 2025 | 1.41 | 1.46 | 1.37 | 1.40 | 1.40 | -1.41% | 770,181 |
| Dec 18, 2025 | 1.34 | 1.42 | 1.33 | 1.42 | 1.42 | 5.97% | 4,611,091 |
| Dec 17, 2025 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -2.90% | 950,869 |
| Dec 16, 2025 | 1.38 | 1.45 | 1.34 | 1.38 | 1.38 | -1.43% | 1,219,609 |
| Dec 15, 2025 | 1.42 | 1.44 | 1.36 | 1.40 | 1.40 | - | 645,106 |
| Dec 12, 2025 | 1.44 | 1.48 | 1.40 | 1.40 | 1.40 | -3.45% | 366,004 |
| Dec 11, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 2.11% | 241,779 |
| Dec 10, 2025 | 1.39 | 1.44 | 1.37 | 1.42 | 1.42 | 2.90% | 354,871 |
| Dec 9, 2025 | 1.39 | 1.44 | 1.37 | 1.38 | 1.38 | -2.13% | 332,481 |
| Dec 8, 2025 | 1.40 | 1.45 | 1.34 | 1.41 | 1.41 | 1.44% | 1,108,936 |
| Dec 5, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 393,493 |
| Dec 4, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 1.45% | 633,354 |
| Dec 3, 2025 | 1.35 | 1.38 | 1.31 | 1.38 | 1.38 | 2.99% | 474,365 |
| Dec 2, 2025 | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | -2.19% | 588,185 |
| Dec 1, 2025 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -4.20% | 363,889 |
| Nov 28, 2025 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -0.69% | 289,002 |
| Nov 26, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | - | 397,528 |
| Nov 25, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 3.60% | 388,399 |
| Nov 24, 2025 | 1.34 | 1.40 | 1.33 | 1.39 | 1.39 | 3.73% | 581,951 |
| Nov 21, 2025 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | 3.08% | 388,898 |
| Nov 20, 2025 | 1.36 | 1.39 | 1.28 | 1.30 | 1.30 | -2.26% | 610,254 |
| Nov 19, 2025 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 360,130 |
| Nov 18, 2025 | 1.33 | 1.41 | 1.30 | 1.36 | 1.36 | 3.03% | 464,997 |
| Nov 17, 2025 | 1.33 | 1.43 | 1.32 | 1.32 | 1.32 | -0.75% | 1,110,950 |
| Nov 14, 2025 | 1.30 | 1.36 | 1.28 | 1.33 | 1.33 | 0.76% | 434,732 |
| Nov 13, 2025 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -1.49% | 497,464 |
| Nov 12, 2025 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -4.29% | 727,221 |
| Nov 11, 2025 | 1.25 | 1.41 | 1.25 | 1.40 | 1.40 | 6.06% | 860,596 |
| Nov 10, 2025 | 1.31 | 1.35 | 1.29 | 1.32 | 1.32 | 3.13% | 378,262 |
| Nov 7, 2025 | 1.28 | 1.32 | 1.21 | 1.28 | 1.28 | -1.54% | 1,076,331 |
| Nov 6, 2025 | 1.33 | 1.37 | 1.27 | 1.30 | 1.30 | -2.99% | 1,017,409 |
| Nov 5, 2025 | 1.32 | 1.38 | 1.30 | 1.34 | 1.34 | 1.52% | 408,018 |
| Nov 4, 2025 | 1.40 | 1.43 | 1.31 | 1.32 | 1.32 | -8.33% | 1,053,285 |
| Nov 3, 2025 | 1.49 | 1.54 | 1.43 | 1.44 | 1.44 | -4.00% | 631,034 |
| Oct 31, 2025 | 1.46 | 1.51 | 1.45 | 1.50 | 1.50 | 1.01% | 427,999 |
| Oct 30, 2025 | 1.51 | 1.58 | 1.48 | 1.49 | 1.49 | -2.94% | 893,137 |
| Oct 29, 2025 | 1.69 | 1.69 | 1.50 | 1.53 | 1.53 | -10.53% | 1,782,160 |
| Oct 28, 2025 | 1.72 | 1.77 | 1.69 | 1.71 | 1.71 | -0.58% | 408,208 |
| Oct 27, 2025 | 1.73 | 1.82 | 1.67 | 1.72 | 1.72 | 0.58% | 426,127 |
| Oct 24, 2025 | 1.68 | 1.73 | 1.64 | 1.71 | 1.71 | 4.27% | 484,472 |
| Oct 23, 2025 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 400,281 |
| Oct 22, 2025 | 1.60 | 1.65 | 1.55 | 1.63 | 1.63 | -0.61% | 694,092 |
| Oct 21, 2025 | 1.57 | 1.67 | 1.53 | 1.64 | 1.64 | 5.81% | 906,200 |