ZNTL - Zentalis Pharmaceuticals Inc
2.96
-0.100 -3.378%
Share volume: 889,952
Last Updated: 03-11-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.16%
PREVIOUS CLOSE
CHG
CHG%
$3.06
-0.10
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $3.02 | $3.02 | $3.13 | $3.13 | $2.85 | $2.85 | $2.96 | $2.96 | 889,952 | $889,952.00 |
| 03-10-2026 | $2.48 | $2.48 | $3.11 | $3.11 | $2.45 | $2.45 | $3.06 | $3.06 | 2,081,251 | $2,081,251.00 |
| 03-09-2026 | $2.25 | $2.25 | $2.52 | $2.52 | $2.25 | $2.25 | $2.48 | $2.48 | 518,598 | $518,598.00 |
| 03-06-2026 | $2.16 | $2.16 | $2.32 | $2.32 | $2.10 | $2.10 | $2.30 | $2.30 | 614,143 | $614,143.00 |
| 03-05-2026 | $2.47 | $2.47 | $2.47 | $2.47 | $2.14 | $2.14 | $2.19 | $2.19 | 1,455,085 | $1,455,085.00 |
| 03-04-2026 | $2.44 | $2.44 | $2.56 | $2.56 | $2.35 | $2.35 | $2.51 | $2.51 | 480,488 | $480,488.00 |
| 03-03-2026 | $2.41 | $2.41 | $2.47 | $2.47 | $2.33 | $2.33 | $2.38 | $2.38 | 390,950 | $390,950.00 |
| 03-02-2026 | $2.35 | $2.35 | $2.51 | $2.51 | $2.35 | $2.35 | $2.50 | $2.50 | 374,773 | $374,773.00 |
| 02-27-2026 | $2.43 | $2.43 | $2.51 | $2.51 | $2.36 | $2.36 | $2.39 | $2.39 | 496,693 | $496,693.00 |
| 02-26-2026 | $2.48 | $2.48 | $2.51 | $2.51 | $2.38 | $2.38 | $2.47 | $2.47 | 576,424 | $576,424.00 |