Zentalis Pharmaceuticals, Inc. - common stock (ZNTL)
1.7400
+0.0800 (4.82%)
Zentalis Pharmaceuticals is a biopharmaceutical company focused on developing innovative therapeutics for the treatment of cancer
The company's expertise lies in its ability to identify and target specific molecular pathways that drive cancer growth and progression. Zentalis is dedicated to advancing a pipeline of small molecules designed to address high unmet medical needs in oncology. Through a combination of scientific rigor and a commitment to patient care, the company aims to deliver effective treatment options that can improve outcomes for individuals battling cancer.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 1.70 | 1.79 | 1.69 | 1.74 | 3,141,171 | 1.74 |
| 1/30/2025 | 1.91 | 1.94 | 1.66 | 1.66 | 3,657,170 | 1.66 |
| 1/29/2025 | 1.77 | 2.37 | 1.76 | 1.89 | 12,449,018 | 1.89 |
| 1/28/2025 | 2.36 | 2.52 | 2.27 | 2.40 | 3,239,096 | 2.40 |
| 1/27/2025 | 2.22 | 2.45 | 2.21 | 2.40 | 4,043,891 | 2.40 |
| 1/24/2025 | 2.27 | 2.41 | 2.21 | 2.22 | 2,476,378 | 2.22 |
| 1/23/2025 | 2.25 | 2.36 | 2.13 | 2.30 | 2,367,857 | 2.30 |
| 1/22/2025 | 2.25 | 2.40 | 2.23 | 2.26 | 2,892,904 | 2.26 |
| 1/21/2025 | 2.26 | 2.39 | 2.19 | 2.25 | 3,065,551 | 2.25 |
| 1/17/2025 | 2.40 | 2.40 | 2.16 | 2.24 | 3,170,744 | 2.24 |
| 1/16/2025 | 2.92 | 2.93 | 2.34 | 2.39 | 3,440,758 | 2.39 |
| 1/15/2025 | 2.77 | 2.89 | 2.71 | 2.85 | 1,539,433 | 2.85 |
| 1/14/2025 | 2.60 | 2.67 | 2.41 | 2.65 | 1,336,047 | 2.65 |
| 1/13/2025 | 2.69 | 2.74 | 2.46 | 2.56 | 2,123,657 | 2.56 |
| 1/10/2025 | 3.05 | 3.06 | 2.74 | 2.75 | 2,544,514 | 2.75 |
| 1/08/2025 | 3.01 | 3.02 | 2.75 | 2.78 | 1,605,625 | 2.78 |
| 1/07/2025 | 3.13 | 3.19 | 2.95 | 2.99 | 1,296,125 | 2.99 |
| 1/06/2025 | 3.24 | 3.31 | 3.04 | 3.13 | 1,383,895 | 3.13 |
| 1/03/2025 | 3.01 | 3.33 | 3.01 | 3.24 | 1,591,797 | 3.24 |
| 1/02/2025 | 3.10 | 3.20 | 2.89 | 3.00 | 1,024,628 | 3.00 |
| 12/31/2024 | 2.92 | 0.00 | 3.03 | 3.03 | 0 | 3.03 |
| 12/30/2024 | 3.00 | 3.07 | 2.89 | 2.92 | 1,541,478 | 2.92 |
| 12/27/2024 | 3.13 | 3.28 | 3.03 | 3.06 | 745,783 | 3.06 |
| 12/26/2024 | 3.26 | 3.32 | 3.18 | 3.19 | 684,280 | 3.19 |
| 12/24/2024 | 3.21 | 3.26 | 3.13 | 3.22 | 421,099 | 3.22 |
| 12/23/2024 | 3.13 | 3.27 | 2.98 | 3.18 | 983,567 | 3.18 |
| 12/20/2024 | 2.90 | 3.10 | 2.89 | 3.00 | 1,854,042 | 3.00 |
| 12/19/2024 | 2.93 | 3.01 | 2.79 | 2.95 | 637,724 | 2.95 |
| 12/18/2024 | 3.17 | 3.22 | 2.81 | 2.92 | 1,473,703 | 2.92 |
| 12/17/2024 | 3.07 | 3.25 | 3.05 | 3.13 | 1,967,900 | 3.13 |
| 12/16/2024 | 3.11 | 3.25 | 3.08 | 3.10 | 1,726,676 | 3.10 |
| 12/13/2024 | 3.20 | 3.20 | 3.01 | 3.09 | 908,534 | 3.09 |
| 12/12/2024 | 3.43 | 3.53 | 3.12 | 3.13 | 900,366 | 3.13 |
| 12/11/2024 | 3.66 | 3.72 | 3.45 | 3.50 | 761,621 | 3.50 |
| 12/10/2024 | 3.91 | 3.94 | 3.59 | 3.61 | 779,691 | 3.61 |
| 12/09/2024 | 3.53 | 4.00 | 3.53 | 3.89 | 1,329,652 | 3.89 |
| 12/06/2024 | 3.37 | 3.57 | 3.36 | 3.50 | 924,974 | 3.50 |
| 12/05/2024 | 3.32 | 3.47 | 3.28 | 3.34 | 847,924 | 3.34 |
| 12/04/2024 | 3.31 | 3.45 | 3.25 | 3.39 | 770,977 | 3.39 |
| 12/03/2024 | 3.62 | 3.63 | 3.29 | 3.36 | 1,177,310 | 3.36 |
| 12/02/2024 | 3.71 | 3.90 | 3.61 | 3.66 | 1,081,834 | 3.66 |
| 11/29/2024 | 3.69 | 3.73 | 3.61 | 3.61 | 423,855 | 3.61 |
| 11/27/2024 | 3.56 | 3.70 | 3.54 | 3.63 | 548,192 | 3.63 |
| 11/26/2024 | 3.47 | 3.55 | 3.38 | 3.48 | 535,657 | 3.48 |
| 11/25/2024 | 3.33 | 3.60 | 3.28 | 3.50 | 869,840 | 3.50 |
| 11/22/2024 | 3.20 | 3.42 | 3.08 | 3.23 | 1,171,471 | 3.23 |
| 11/21/2024 | 3.12 | 3.25 | 2.99 | 3.18 | 1,088,541 | 3.18 |
| 11/20/2024 | 3.01 | 3.20 | 2.90 | 3.13 | 1,244,461 | 3.13 |
| 11/19/2024 | 3.06 | 3.06 | 2.91 | 2.99 | 1,179,117 | 2.99 |
| 11/18/2024 | 3.48 | 3.48 | 3.00 | 3.05 | 1,470,923 | 3.05 |
| 11/15/2024 | 3.99 | 4.00 | 3.36 | 3.47 | 1,832,087 | 3.47 |
| 11/14/2024 | 3.97 | 4.16 | 3.90 | 3.95 | 1,348,947 | 3.95 |
| 11/13/2024 | 4.08 | 4.44 | 3.89 | 3.92 | 2,225,406 | 3.92 |
| 11/12/2024 | 4.00 | 4.14 | 3.65 | 3.71 | 898,431 | 3.71 |
| 11/11/2024 | 4.01 | 4.14 | 3.88 | 4.03 | 1,402,342 | 4.03 |
| 11/08/2024 | 3.85 | 4.05 | 3.76 | 3.96 | 1,461,395 | 3.96 |
| 11/07/2024 | 3.87 | 4.12 | 3.77 | 3.81 | 1,330,058 | 3.81 |
| 11/06/2024 | 3.87 | 4.17 | 3.65 | 3.84 | 1,332,582 | 3.84 |
| 11/05/2024 | 3.62 | 3.80 | 3.46 | 3.78 | 1,293,477 | 3.78 |
| 11/04/2024 | 3.25 | 4.07 | 3.19 | 3.73 | 2,852,540 | 3.73 |
| 11/01/2024 | 2.74 | 3.34 | 2.71 | 3.32 | 2,861,255 | 3.32 |