Stockscreener 앱 받기
1.75
1.13%
-0.02
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $1.79 | $1.71 | $0.08 | 422,711.0 | -1.13% |
| 2025-09-04 | $1.79 | $1.60 | $0.19 | 1,050,340.0 | +3.51% |
| 2025-09-03 | $1.82 | $1.68 | $0.14 | 417,648.0 | -0.58% |
| 2025-09-02 | $1.82 | $1.65 | $0.1699 | 581,555.0 | +1.78% |
| 2025-08-29 | $1.79 | $1.68 | $0.11 | 560,361.0 | -3.98% |
| 2025-08-28 | $1.81 | $1.74 | $0.075 | 454,856.0 | -3.30% |
| 2025-08-27 | $2.02 | $1.81 | $0.21 | 773,766.0 | -1.62% |
| 2025-08-26 | $1.95 | $1.78 | $0.1685 | 663,072.0 | +1.65% |
| 2025-08-25 | $1.98 | $1.81 | $0.17 | 977,264.0 | -8.54% |
| 2025-08-22 | $2.05 | $1.84 | $0.21 | 1,093,836.0 | +6.42% |
| 2025-08-21 | $1.94 | $1.58 | $0.3599 | 2,616,715.0 | +14.02% |
| 2025-08-20 | $1.66 | $1.57 | $0.085 | 659,334.0 | +3.14% |
| 2025-08-19 | $1.66 | $1.55 | $0.105 | 821,208.0 | -3.05% |
| 2025-08-18 | $1.65 | $1.57 | $0.08 | 1,089,138.0 | +3.14% |
| 2025-08-15 | $1.70 | $1.50 | $0.1994 | 1,483,841.0 | +7.43% |
| 2025-08-14 | $1.52 | $1.47 | $0.05 | 708,130.0 | -0.67% |
| 2025-08-13 | $1.52 | $1.42 | $0.099 | 630,647.0 | +5.67% |
| 2025-08-12 | $1.42 | $1.36 | $0.06 | 588,657.0 | +0.71% |
| 2025-08-11 | $1.46 | $1.39 | $0.07 | 515,002.0 | -2.78% |
| 2025-08-08 | $1.55 | $1.42 | $0.1349 | 497,137.0 | -0.69% |
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 연도별 가격 이력
이 심층 분석에서는 Zentalis Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZNTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zentalis Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.82 | $1.60 | $0.22 | 2,894,965.0 | +3.55% |
| 2025-08 | $2.05 | $1.31 | $0.74 | 16,946,921.0 | +22.46% |
| 2025-07 | $1.52 | $1.13 | $0.39 | 17,379,706.0 | +18.97% |
| 2025-06 | $1.67 | $1.15 | $0.5244 | 27,959,063.0 | -4.13% |
| 2025-05 | $1.51 | $1.16 | $0.35 | 14,485,027.0 | -14.79% |
| 2025-04 | $1.57 | $1.01 | $0.56 | 17,464,174.0 | -10.69% |
| 2025-03 | $2.13 | $1.58 | $0.555 | 17,421,853.0 | -23.19% |
| 2025-02 | $2.63 | $1.61 | $1.02 | 29,669,945.0 | +18.97% |
| 2025-01 | $3.33 | $1.66 | $1.67 | 58,211,101.0 | -42.57% |
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.00 | $2.79 | $1.21 | 21,702,408.0 | -19.11% |
| 2024-11 | $4.44 | $2.71 | $1.73 | 26,838,313.0 | +32.23% |
| 2024-10 | $3.67 | $2.66 | $1.01 | 28,535,167.0 | -25.82% |
| 2024-09 | $5.44 | $2.95 | $2.49 | 72,983,171.0 | +6.05% |
| 2024-08 | $3.95 | $2.83 | $1.12 | 17,317,359.0 | -10.80% |
| 2024-07 | $4.79 | $3.27 | $1.52 | 21,689,785.0 | -4.89% |
| 2024-06 | $12.68 | $3.93 | $8.75 | 52,889,501.0 | -65.57% |
| 2024-05 | $13.24 | $10.82 | $2.42 | 12,779,406.0 | +7.41% |
| 2024-04 | $16.27 | $10.39 | $5.88 | 14,967,185.0 | -29.82% |
| 2024-03 | $16.18 | $13.14 | $3.04 | 18,114,384.0 | +5.70% |
| 2024-02 | $18.07 | $10.57 | $7.50 | 17,521,310.0 | +25.82% |
| 2024-01 | $16.83 | $11.79 | $5.04 | 14,314,888.0 | -21.78% |
Zentalis Pharmaceuticals Inc 주식 (ZNTL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.53 | $10.51 | $6.02 | 20,236,175.0 | +34.67% |
| 2023-11 | $18.24 | $9.56 | $8.68 | 31,180,923.0 | -31.23% |
| 2023-10 | $21.34 | $15.63 | $5.71 | 18,244,031.0 | -18.44% |
| 2023-09 | $27.51 | $19.12 | $8.39 | 15,898,954.0 | -24.47% |
| 2023-08 | $29.03 | $23.87 | $5.16 | 9,605,929.0 | -0.56% |
| 2023-07 | $29.04 | $25.03 | $4.01 | 7,680,425.0 | -5.32% |
| 2023-06 | $30.53 | $23.09 | $7.44 | 24,006,666.0 | +8.33% |
| 2023-05 | $31.46 | $20.64 | $10.82 | 25,524,162.0 | +18.20% |
| 2023-04 | $22.59 | $16.68 | $5.91 | 11,165,808.0 | +28.08% |
| 2023-03 | $20.39 | $15.55 | $4.84 | 13,547,334.0 | -9.14% |
| 2023-02 | $25.05 | $18.32 | $6.73 | 9,726,792.0 | -19.79% |
| 2023-01 | $25.68 | $18.10 | $7.58 | 12,002,065.0 | +17.18% |
1.40%
자본화:
|
볼륨(24시간):