Free Trial

Zentalis Pharmaceuticals (ZNTL) Stock Chart & Stock Price History

→ A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad)
Free ZNTL Stock Alerts
$11.98
+0.30 (+2.57%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Zentalis Pharmaceuticals Stock Price Performance

5 Day
Performance
-4.51%
1 Month
Performance
-9.76%
3 Month
Performance
-5.04%
6 Month
Performance
+2.18%
Year-To-Date
Performance
-20.96%
1 Year
Performance
-57.26%
Receive ZNTL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zentalis Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden to Drop BOMBSHELL June 13th?
Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!
Click here now to see his shocking evidence.

ZNTL Stock Chart for Thursday, May, 16, 2024

ZNTL Chart by TradingView

Zentalis Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$11.67$11.98
+2.61%		$12.44$11.42589,889 shs$850.58 million
05/14/2024$11.75$11.67
-0.68%		$12.68$11.53504,707 shs$828.92 million
05/13/2024$12.54$11.75
-6.30%		$13.24$11.55665,953 shs$834.60 million
05/10/2024$12.52$12.54
+0.16%		$12.74$11.78620,927 shs$890.47 million
05/09/2024$12.43$12.52
+0.72%		$12.86$12.22592,438 shs$889.05 million
05/08/2024$12.31$12.43
+0.97%		$12.58$11.851.02 million shs$882.65 million
05/07/2024$11.72$12.31
+5.03%		$12.84$11.30518,362 shs$874.13 million
05/06/2024$11.71$11.72
+0.09%		$12.20$11.55284,358 shs$832.27 million
05/03/2024$11.11$11.71
+5.40%		$12.11$11.44498,077 shs$831.53 million
05/02/2024$11.31$11.11
-1.77%		$12.00$10.95619,251 shs$788.92 million
05/01/2024$11.06$11.31
+2.26%		$11.96$10.831.02 million shs$802.56 million
04/30/2024$11.42$11.06
-3.15%		$11.75$11.04758,326 shs$784.82 million
04/29/2024$11.06$11.42
+3.25%		$11.42$10.89514,305 shs$810.36 million
04/26/2024$10.99$11.06
+0.68%		$11.23$10.77474,113 shs$784.82 million
04/25/2024$11.77$10.99
-6.67%		$11.28$10.391.08 million shs$779.50 million
04/24/2024$12.57$11.77
-6.36%		$12.59$11.63854,473 shs$835.20 million
04/23/2024$13.00$12.57
-3.31%		$13.46$12.57379,359 shs$891.97 million
04/22/2024$12.96$13.00
+0.31%		$13.32$12.73445,808 shs$922.48 million
04/19/2024$12.54$12.96
+3.35%		$13.07$12.301.01 million shs$919.64 million
04/18/2024$12.71$12.54
-1.34%		$12.94$12.50678,124 shs$889.84 million
04/17/2024$12.88$12.71
-1.32%		$13.31$12.58810,044 shs$901.90 million
04/16/2024$13.27$12.88
-2.94%		$13.36$12.82398,224 shs$913.97 million
04/15/2024$13.41$13.27
-1.04%		$13.77$12.97975,237 shs$941.64 million
04/12/2024$13.41$13.41$14.07$12.94728,560 shs$951.57 million
04/11/2024$14.73$13.41
-8.96%		$14.50$13.19918,170 shs$951.57 million
04/10/2024$15.74$14.73
-6.42%		$15.06$14.22810,629 shs$1.05 billion
04/09/2024$14.62$15.74
+7.66%		$15.79$14.44903,072 shs$1.12 billion
04/08/2024$15.08$14.62
-3.05%		$15.12$14.59488,199 shs$1.04 billion
04/05/2024$15.32$15.08
-1.57%		$15.33$14.52377,745 shs$1.07 billion
04/04/2024$15.62$15.32
-1.92%		$16.21$15.21686,664 shs$1.09 billion
04/03/2024$14.43$15.62
+8.25%		$15.69$13.98501,752 shs$1.11 billion
04/02/2024$16.13$14.43
-10.54%		$15.76$14.101.13 million shs$1.02 billion
04/01/2024$15.76$16.13
+2.35%		$16.25$14.91555,943 shs$1.14 billion
03/29/2024$15.76$15.76$16.08$15.22580,010 shs$1.12 billion
03/28/2024$15.19$15.76
+3.75%		$16.08$15.22577,810 shs$1.12 billion
03/27/2024$14.09$15.19
+7.81%		$15.24$14.07602,415 shs$1.08 billion
03/26/2024$13.58$14.09
+3.76%		$14.36$13.64455,987 shs$999.83 million
03/25/2024$13.65$13.58
-0.51%		$14.02$13.36650,007 shs$963.64 million
03/22/2024$13.71$13.65
-0.44%		$13.85$13.54336,067 shs$968.60 million
03/21/2024$13.70$13.71
+0.07%		$14.26$13.67460,953 shs$972.86 million
Wall Street legend who predicted 2021 tech crash issues new warning (Ad)

People around the world follow 50-year Wall Street veteran Marc Chaikin for his surprisingly accurate stock predictions. And he just issued an urgent WARNING for some of the most popular stocks in U.S. history.

Watch his stock warning right here, 100% free of charge
03/20/2024$13.92$13.70
-1.58%		$14.14$13.15517,992 shs$972.15 million
03/19/2024$13.86$13.92
+0.43%		$14.21$13.59757,707 shs$987.76 million
03/18/2024$14.32$13.86
-3.21%		$14.26$13.70786,568 shs$983.51 million
03/15/2024$14.11$14.32
+1.52%		$14.69$13.712.31 million shs$1.02 billion
03/14/2024$15.35$14.11
-8.11%		$15.45$13.801.07 million shs$1.00 billion
03/13/2024$14.79$15.35
+3.82%		$15.39$14.431.08 million shs$1.05 billion
03/12/2024$13.94$14.79
+6.06%		$15.05$13.571.01 million shs$1.05 billion
03/11/2024$15.39$13.94
-9.42%		$15.88$13.451.62 million shs$989.18 million
03/08/2024$14.85$15.39
+3.64%		$15.77$15.17687,417 shs$1.09 billion
03/07/2024$14.58$14.85
+1.85%		$15.14$14.361.46 million shs$1.05 billion
03/06/2024$14.26$14.58
+2.24%		$14.61$14.12685,160 shs$1.03 billion
03/05/2024$14.52$14.26
-1.79%		$14.84$14.05820,317 shs$1.01 billion
03/04/2024$15.28$14.52
-4.97%		$15.26$14.30903,821 shs$1.03 billion
03/01/2024$14.91$15.28
+2.48%		$16.18$14.881.32 million shs$1.08 billion
02/29/2024$15.49$14.91
-3.74%		$16.41$14.801.10 million shs$1.06 billion
02/28/2024$14.71$15.49
+5.30%		$18.07$14.881.79 million shs$1.10 billion
02/27/2024$14.08$14.71
+4.47%		$14.98$14.051.21 million shs$1.04 billion
02/26/2024$13.64$14.08
+3.23%		$14.24$13.40492,917 shs$999.12 million
02/23/2024$13.95$13.64
-2.22%		$14.63$13.501.08 million shs$967.89 million
02/22/2024$13.66$13.95
+2.12%		$14.05$13.40511,662 shs$989.89 million
02/21/2024$13.82$13.66
-1.16%		$14.11$13.431.02 million shs$969.31 million
02/20/2024$12.97$13.82
+6.55%		$14.60$12.971.39 million shs$980.67 million
02/19/2024$12.97$12.97$13.07$12.24465,700 shs$920.35 million
02/16/2024$12.61$12.97
+2.85%		$13.07$12.24465,798 shs$920.35 million
02/15/2024$11.95$12.61
+5.52%		$12.95$12.07984,219 shs$892.36 million
02/14/2024$10.83$11.95
+10.34%		$11.98$10.85625,483 shs$845.65 million

Related Companies:
This page (NASDAQ:ZNTL) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts