Get the Stockscreener App
1.92
11.11%
-0.24
After Hours:
1.94
0.02
+1.04%
Zentalis Pharmaceuticals Inc Stock (ZNTL) Price History
The historical daily chart and data for Zentalis Pharmaceuticals Inc stock (ZNTL), show that the latest closing stock price as of February 07, 2025, is $1.92.
- Zentalis Pharmaceuticals Inc all-time high stock price is $87.19, occurred on November 04, 2021.
- The lowest Zentalis Pharmaceuticals Inc stock price recorded was $1.61 on February 04, 2025. Since then, Zentalis Pharmaceuticals Inc's stock price has risen over 19.25% to $1.92 now.
- The 52-week high stock price for ZNTL is $18.07, representing a 841.15% increase from the current share price, occurred on February 28, 2024.
- The 52-week low stock price for ZNTL is $1.61, indicating a -16.15% decrease from the current share price, occurred on February 04, 2025.
- The closing price of Zentalis Pharmaceuticals Inc (ZNTL) stock in the beginning of 2024 was $80.93. The stock closed the year at $20.14, a loss of over -75.11% for the year.
The table below shows more information about ZNTL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $2.25 | $1.91 | $0.34 | 1,634,601.0 | -11.11% |
| Feb 06, 2025 | $2.35 | $2.08 | $0.275 | 3,276,781.0 | +0.93% |
| Feb 05, 2025 | $2.19 | $1.76 | $0.43 | 4,841,390.0 | +31.29% |
| Feb 04, 2025 | $1.71 | $1.61 | $0.0987 | 1,944,386.0 | -2.98% |
| Feb 03, 2025 | $1.83 | $1.62 | $0.21 | 2,206,550.0 | -3.45% |
| Jan 31, 2025 | $1.79 | $1.69 | $0.10 | 3,127,625.0 | +4.82% |
| Jan 30, 2025 | $1.94 | $1.66 | $0.28 | 3,656,622.0 | -12.17% |
| Jan 29, 2025 | $2.37 | $1.76 | $0.6099 | 12,433,306.0 | -21.25% |
| Jan 28, 2025 | $2.52 | $2.27 | $0.25 | 3,199,128.0 | +0.00% |
| Jan 27, 2025 | $2.45 | $2.21 | $0.24 | 4,039,286.0 | +8.11% |
| Jan 24, 2025 | $2.41 | $2.21 | $0.2012 | 2,467,420.0 | -3.48% |
| Jan 23, 2025 | $2.36 | $2.13 | $0.23 | 2,363,411.0 | +1.77% |
| Jan 22, 2025 | $2.40 | $2.23 | $0.17 | 2,882,682.0 | +0.44% |
| Jan 21, 2025 | $2.39 | $2.19 | $0.20 | 3,062,865.0 | +0.45% |
| Jan 17, 2025 | $2.40 | $2.16 | $0.245 | 3,150,972.0 | -6.28% |
| Jan 16, 2025 | $2.93 | $2.34 | $0.59 | 3,410,469.0 | -16.14% |
| Jan 15, 2025 | $2.89 | $2.71 | $0.18 | 1,539,015.0 | +7.75% |
| Jan 14, 2025 | $2.67 | $2.41 | $0.26 | 1,336,019.0 | +3.32% |
| Jan 13, 2025 | $2.74 | $2.46 | $0.2785 | 2,123,651.0 | -6.91% |
| Jan 10, 2025 | $3.06 | $2.74 | $0.32 | 2,538,506.0 | -1.08% |
| Jan 08, 2025 | $3.02 | $2.75 | $0.27 | 1,603,194.0 | -7.02% |
Zentalis Pharmaceuticals Inc Stock (ZNTL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zentalis Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZNTL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zentalis Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zentalis Pharmaceuticals Inc Stock (ZNTL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $2.35 | $1.61 | $0.745 | 15,538,309.0 | +10.34% |
| Jan, 2025 | $3.33 | $1.66 | $1.67 | 58,211,101.0 | -42.57% |
Zentalis Pharmaceuticals Inc Stock (ZNTL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.00 | $2.79 | $1.21 | 21,702,408.0 | -19.11% |
| Nov, 2024 | $4.44 | $2.71 | $1.73 | 26,838,313.0 | +32.23% |
| Oct, 2024 | $3.67 | $2.66 | $1.01 | 28,535,167.0 | -25.82% |
| Sep, 2024 | $5.44 | $2.95 | $2.49 | 72,983,171.0 | +6.05% |
| Aug, 2024 | $3.95 | $2.83 | $1.12 | 17,317,359.0 | -10.80% |
| Jul, 2024 | $4.79 | $3.27 | $1.52 | 21,689,785.0 | -4.89% |
| Jun, 2024 | $12.68 | $3.93 | $8.75 | 52,889,501.0 | -65.57% |
| May, 2024 | $13.24 | $10.82 | $2.42 | 12,779,406.0 | +7.41% |
| Apr, 2024 | $16.27 | $10.39 | $5.88 | 14,967,185.0 | -29.82% |
| Mar, 2024 | $16.18 | $13.14 | $3.04 | 18,114,384.0 | +5.70% |
| Feb, 2024 | $18.07 | $10.57 | $7.50 | 17,521,310.0 | +25.82% |
| Jan, 2024 | $16.83 | $11.79 | $5.04 | 14,314,888.0 | -21.78% |
Zentalis Pharmaceuticals Inc Stock (ZNTL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.53 | $10.51 | $6.02 | 20,236,175.0 | +34.67% |
| Nov, 2023 | $18.24 | $9.56 | $8.68 | 31,180,923.0 | -31.23% |
| Oct, 2023 | $21.34 | $15.63 | $5.71 | 18,244,031.0 | -18.44% |
| Sep, 2023 | $27.51 | $19.12 | $8.39 | 15,898,954.0 | -24.47% |
| Aug, 2023 | $29.03 | $23.87 | $5.16 | 9,605,929.0 | -0.56% |
| Jul, 2023 | $29.04 | $25.03 | $4.01 | 7,680,425.0 | -5.32% |
| Jun, 2023 | $30.53 | $23.09 | $7.44 | 24,006,666.0 | +8.33% |
| May, 2023 | $31.46 | $20.64 | $10.82 | 25,524,162.0 | +18.20% |
| Apr, 2023 | $22.59 | $16.68 | $5.91 | 11,165,808.0 | +28.08% |
| Mar, 2023 | $20.39 | $15.55 | $4.84 | 13,547,334.0 | -9.14% |
| Feb, 2023 | $25.05 | $18.32 | $6.73 | 9,726,792.0 | -19.79% |
| Jan, 2023 | $25.68 | $18.10 | $7.58 | 12,002,065.0 | +17.18% |
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):