NASDAQ : ZNTL
Zentalis Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.99 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 188.40M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zentalis Pharmaceuticals, Inc. (ZNTL) closed at 1.96 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.99 | 1.99 | 1.86 | 1.96 | 1,332,573 | -1.51% |
| 2026-10-29 | 2.06 | 2.11 | 1.97 | 1.99 | 1,447,718 | -3.40% |
| 2026-10-28 | 1.99 | 2.095 | 1.98 | 2.06 | 2,204,705 | +4.04% |
| 2026-10-27 | 2.07 | 2.118 | 1.96 | 1.98 | 1,723,633 | -4.35% |
| 2026-10-26 | 2.21 | 2.27 | 2.03 | 2.07 | 1,057,357 | -6.33% |
| 2026-10-23 | 2.41 | 2.41 | 2.18 | 2.21 | 947,073 | -8.30% |
| 2026-10-22 | 2.33 | 2.43 | 2.29 | 2.41 | 746,228 | +2.12% |
| 2026-10-21 | 2.36 | 2.47 | 2.34 | 2.36 | 1,207,187 | -1.26% |
| 2026-10-20 | 2.31 | 2.44 | 2.25 | 2.39 | 1,557,947 | +3.91% |
| 2026-10-19 | 2.33 | 2.356 | 2.07 | 2.3 | 2,736,606 | +7.98% |
| 2026-10-16 | 2.25 | 2.3 | 2.1 | 2.13 | 1,101,802 | -4.91% |
| 2026-10-15 | 2.27 | 2.396 | 2.21 | 2.24 | 2,034,826 | -3.45% |
| 2026-10-14 | 2.44 | 2.45 | 2.3 | 2.32 | 865,648 | -3.33% |
| 2026-10-13 | 2.53 | 2.54 | 2.39 | 2.4 | 570,101 | -4.76% |
| 2026-10-12 | 2.64 | 2.64 | 2.51 | 2.52 | 546,545 | -4.55% |
| 2026-10-09 | 2.56 | 2.659 | 2.511 | 2.64 | 612,365 | +5.18% |
| 2026-10-08 | 2.51 | 2.535 | 2.39 | 2.51 | 1,272,445 | -1.57% |
| 2026-10-07 | 2.63 | 2.68 | 2.54 | 2.55 | 820,075 | -4.49% |
| 2026-10-06 | 2.81 | 2.82 | 2.65 | 2.67 | 827,895 | -3.96% |
| 2026-10-05 | 2.69 | 2.84 | 2.63 | 2.78 | 2,994,948 | +10.32% |
| 2026-10-02 | 2.64 | 2.65 | 2.495 | 2.52 | 1,451,184 | -3.26% |
| 2026-10-01 | 2.74 | 2.78 | 2.58 | 2.605 | 1,898,774 | -5.96% |
| 2026-09-30 | 2.71 | 2.795 | 2.605 | 2.77 | 1,011,577 | +2.03% |
| 2026-09-29 | 2.62 | 2.81 | 2.57 | 2.715 | 4,779,739 | +4.42% |
| 2026-09-28 | 2.7 | 2.7 | 2.57 | 2.6 | 1,273,579 | -3.70% |
| 2026-09-25 | 2.75 | 2.77 | 2.65 | 2.7 | 1,067,407 | -1.82% |
| 2026-09-24 | 2.84 | 2.89 | 2.73 | 2.75 | 1,174,546 | -4.18% |
| 2026-09-23 | 3.07 | 3.09 | 2.78 | 2.87 | 1,453,568 | -6.82% |
| 2026-09-22 | 3.07 | 3.14 | 3.01 | 3.08 | 956,313 | +1.65% |
| 2026-09-21 | 3.15 | 3.15 | 2.995 | 3.03 | 675,636 | -2.57% |
| 2026-09-18 | 3.07 | 3.18 | 2.99 | 3.11 | 1,259,913 | +0.97% |
| 2026-09-17 | 3.18 | 3.215 | 3.02 | 3.08 | 1,090,672 | -0.65% |
| 2026-09-16 | 3.23 | 3.26 | 3.035 | 3.1 | 1,225,871 | -0.96% |
| 2026-09-15 | 3.51 | 3.51 | 3.12 | 3.13 | 1,398,707 | -10.57% |
| 2026-09-14 | 3.47 | 3.57 | 3.44 | 3.5 | 750,363 | -0.28% |
| 2026-09-11 | 3.63 | 3.67 | 3.465 | 3.51 | 787,858 | -2.23% |
| 2026-09-10 | 3.74 | 3.765 | 3.555 | 3.59 | 864,208 | -5.53% |
| 2026-09-09 | 3.99 | 4.039 | 3.79 | 3.8 | 782,547 | -5.71% |
| 2026-09-08 | 4 | 4.1 | 3.885 | 4.03 | 519,171 | +1.00% |
| 2026-09-04 | 4.05 | 4.185 | 3.92 | 3.99 | 1,000,321 | -2.92% |
| 2026-09-03 | 3.8 | 4.12 | 3.73 | 4.11 | 1,366,548 | +9.02% |
| 2026-09-02 | 3.68 | 3.88 | 3.68 | 3.77 | 897,801 | +1.62% |
| 2026-09-01 | 3.68 | 3.74 | 3.55 | 3.71 | 863,863 | -1.33% |
| 2026-08-31 | 3.79 | 3.79 | 3.67 | 3.76 | 471,813 | -1.05% |
| 2026-08-28 | 3.88 | 3.89 | 3.72 | 3.8 | 695,423 | -2.06% |
| 2026-08-27 | 3.87 | 3.92 | 3.82 | 3.88 | 430,095 | -0.26% |
| 2026-08-26 | 3.87 | 3.93 | 3.83 | 3.89 | 576,210 | +0.26% |
| 2026-08-25 | 3.78 | 3.89 | 3.78 | 3.88 | 799,148 | +3.19% |
| 2026-08-24 | 3.84 | 3.96 | 3.75 | 3.76 | 988,680 | -1.70% |
| 2026-08-21 | 3.95 | 3.95 | 3.815 | 3.825 | 741,800 | -0.39% |
| 2026-08-20 | 4.015 | 4.04 | 3.78 | 3.84 | 1,570,856 | +0.52% |
| 2026-08-19 | 3.76 | 3.86 | 3.66 | 3.82 | 1,780,302 | +3.80% |
| 2026-08-18 | 3.75 | 3.86 | 3.58 | 3.68 | 1,201,439 | -0.67% |
| 2026-08-17 | 3.56 | 3.845 | 3.54 | 3.705 | 1,571,582 | +4.07% |
| 2026-08-14 | 3.53 | 3.7 | 3.49 | 3.56 | 4,575,463 | -14.22% |
| 2026-08-13 | 4.29 | 4.42 | 4.135 | 4.15 | 820,206 | -3.26% |
| 2026-08-12 | 4.13 | 4.31 | 4.08 | 4.29 | 559,030 | +4.38% |
| 2026-08-11 | 4.19 | 4.24 | 4.03 | 4.11 | 401,838 | -0.96% |
| 2026-08-10 | 4.2 | 4.28 | 4.04 | 4.15 | 824,758 | -1.66% |
| 2026-08-07 | 4.68 | 4.826 | 4.01 | 4.22 | 1,578,420 | -15.60% |
| 2026-08-06 | 4.92 | 5.15 | 4.92 | 5 | 701,819 | +1.01% |
| 2026-08-05 | 4.91 | 4.955 | 4.78 | 4.95 | 578,305 | +1.43% |
| 2026-08-04 | 4.67 | 4.89 | 4.67 | 4.88 | 788,670 | +4.95% |
| 2026-08-03 | 4.79 | 4.89 | 4.619 | 4.65 | 820,500 | -1.90% |
| 2026-07-31 | 4.95 | 4.99 | 4.66 | 4.74 | 941,181 | -3.66% |
| 2026-07-30 | 4.78 | 5.1 | 4.71 | 4.92 | 1,002,869 | +5.35% |
| 2026-07-29 | 4.6 | 4.745 | 4.431 | 4.67 | 709,432 | +1.08% |
| 2026-07-28 | 4.51 | 4.685 | 4.131 | 4.62 | 1,214,475 | +2.44% |
| 2026-07-27 | 4.36 | 4.65 | 4.35 | 4.51 | 1,029,574 | +4.16% |
| 2026-07-24 | 4.495 | 4.589 | 4.165 | 4.33 | 1,212,587 | -2.70% |
| 2026-07-23 | 4.59 | 4.86 | 4.413 | 4.45 | 992,448 | -1.11% |
| 2026-07-22 | 4.93 | 5.055 | 4.275 | 4.5 | 1,523,623 | -10.18% |
| 2026-07-21 | 5 | 5.365 | 4.995 | 5.01 | 1,784,662 | +0.00% |
| 2026-07-20 | 5.12 | 5.58 | 4.96 | 5.01 | 1,784,011 | -1.96% |
| 2026-07-17 | 4.68 | 5.338 | 4.68 | 5.11 | 3,554,226 | +11.82% |
| 2026-07-16 | 4.75 | 4.79 | 4.455 | 4.57 | 568,280 | -4.39% |
| 2026-07-15 | 4.77 | 4.81 | 4.56 | 4.78 | 677,787 | +0.21% |
| 2026-07-14 | 4.62 | 4.79 | 4.58 | 4.77 | 857,168 | +3.25% |
| 2026-07-13 | 4.82 | 4.86 | 4.39 | 4.62 | 1,172,961 | -5.33% |
| 2026-07-10 | 4.71 | 4.91 | 4.29 | 4.88 | 1,403,845 | +3.83% |
| 2026-07-09 | 4.84 | 4.94 | 4.54 | 4.7 | 895,978 | -3.29% |
| 2026-07-08 | 4.77 | 4.915 | 4.69 | 4.86 | 1,019,270 | +1.67% |
| 2026-07-07 | 4.69 | 4.85 | 4.51 | 4.78 | 1,092,678 | +1.27% |
| 2026-07-06 | 4.46 | 4.935 | 4.44 | 4.72 | 1,103,218 | +5.83% |
| 2026-07-02 | 4.39 | 4.555 | 4.325 | 4.46 | 583,661 | +2.41% |
| 2026-07-01 | 4.8 | 4.951 | 4.275 | 4.355 | 1,084,126 | -10.21% |
| 2026-06-30 | 4.6 | 5.11 | 4.45 | 4.85 | 1,853,549 | +5.21% |
| 2026-06-29 | 4.01 | 4.875 | 3.96 | 4.61 | 2,768,710 | +14.11% |
| 2026-06-26 | 3.75 | 4.07 | 3.675 | 4.04 | 7,490,437 | +6.60% |
| 2026-06-25 | 3.96 | 4.04 | 3.76 | 3.79 | 937,553 | -4.53% |
| 2026-06-24 | 3.68 | 3.98 | 3.675 | 3.97 | 1,625,233 | +7.88% |
| 2026-06-23 | 3.6 | 3.8 | 3.6 | 3.68 | 674,398 | +0.27% |
| 2026-06-22 | 3.73 | 3.75 | 3.51 | 3.67 | 688,490 | -0.81% |
| 2026-06-18 | 3.62 | 3.75 | 3.595 | 3.7 | 575,474 | +2.21% |
| 2026-06-17 | 3.53 | 3.715 | 3.53 | 3.62 | 734,685 | +2.84% |
| 2026-06-16 | 3.76 | 3.815 | 3.47 | 3.52 | 1,051,720 | -6.88% |
| 2026-06-15 | 3.88 | 4.055 | 3.675 | 3.78 | 1,255,721 | +0.80% |
| 2026-06-12 | 3.56 | 3.775 | 3.484 | 3.75 | 889,963 | +6.53% |
| 2026-06-11 | 3.61 | 3.68 | 3.481 | 3.52 | 1,114,834 | -2.22% |
| 2026-06-10 | 3.57 | 3.735 | 3.51 | 3.6 | 562,518 | +0.56% |
| 2026-06-09 | 3.58 | 3.77 | 3.49 | 3.58 | 442,931 | +0.00% |
| 2026-06-08 | 3.65 | 3.76 | 3.53 | 3.58 | 507,399 | -2.19% |
| 2026-06-05 | 3.85 | 3.85 | 3.42 | 3.66 | 1,014,891 | -5.43% |
| 2026-06-04 | 3.73 | 3.965 | 3.68 | 3.87 | 566,954 | +4.03% |
| 2026-06-03 | 3.91 | 3.94 | 3.615 | 3.72 | 1,153,511 | -5.82% |
| 2026-06-02 | 3.96 | 4.058 | 3.71 | 3.95 | 1,668,225 | -0.75% |
| 2026-06-01 | 4.05 | 4.105 | 3.955 | 3.98 | 699,991 | -0.50% |
| 2026-05-29 | 4.07 | 4.1 | 3.935 | 4 | 676,524 | -1.23% |
| 2026-05-28 | 3.99 | 4.095 | 3.942 | 4.05 | 327,892 | +0.75% |
| 2026-05-27 | 3.94 | 4.115 | 3.94 | 4.02 | 500,256 | +1.52% |
| 2026-05-26 | 4 | 4.125 | 3.92 | 3.96 | 650,800 | -2.46% |
| 2026-05-22 | 4.12 | 4.33 | 4 | 4.06 | 546,938 | -1.93% |
| 2026-05-21 | 3.63 | 4.14 | 3.63 | 4.14 | 864,756 | +11.59% |
| 2026-05-20 | 3.54 | 3.735 | 3.46 | 3.71 | 1,378,412 | +4.80% |
| 2026-05-19 | 3.59 | 3.65 | 3.475 | 3.54 | 827,306 | -2.48% |
| 2026-05-18 | 4 | 4.039 | 3.5 | 3.63 | 3,193,929 | -10.37% |
| 2026-05-15 | 4 | 4.115 | 3.935 | 4.05 | 918,083 | -0.98% |
| 2026-05-14 | 4.32 | 4.39 | 3.915 | 4.09 | 2,593,610 | -4.44% |
| 2026-05-13 | 4.15 | 4.345 | 4.06 | 4.28 | 637,278 | +0.00% |
| 2026-05-12 | 4.13 | 4.28 | 4.055 | 4.28 | 435,660 | +3.38% |