ZNTL - Zentalis Pharmaceuticals, Inc.
4.05
-0.200 -4.938%
Share volume: 1,180,353
Last Updated: 04-28-2026
Pharmaceutical Products/Pharmaceutical Preparations:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$4.25
-0.20
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $4.28 | $4.28 | $4.34 | $4.34 | $3.93 | $3.93 | $4.05 | $4.05 | 1,180,353 | $1,180,353.00 |
| 04-27-2026 | $3.95 | $3.95 | $4.25 | $4.25 | $3.94 | $3.94 | $4.25 | $4.25 | 1,427,964 | $1,427,964.00 |
| 04-24-2026 | $3.85 | $3.85 | $4.13 | $4.13 | $3.75 | $3.75 | $3.98 | $3.98 | 1,031,627 | $1,031,627.00 |
| 04-23-2026 | $3.83 | $3.83 | $4.15 | $4.15 | $3.80 | $3.80 | $3.89 | $3.89 | 1,430,277 | $1,430,277.00 |
| 04-22-2026 | $4.05 | $4.05 | $4.10 | $4.10 | $3.77 | $3.77 | $3.84 | $3.84 | 1,434,429 | $1,434,429.00 |
| 04-21-2026 | $4.11 | $4.11 | $4.11 | $4.11 | $3.88 | $3.88 | $3.99 | $3.99 | 1,307,584 | $1,307,584.00 |
| 04-20-2026 | $4.53 | $4.53 | $4.75 | $4.75 | $3.94 | $3.94 | $4.03 | $4.03 | 2,368,582 | $2,368,582.00 |
| 04-17-2026 | $5.11 | $5.11 | $5.23 | $5.23 | $4.38 | $4.38 | $4.64 | $4.64 | 2,296,677 | $2,296,677.00 |
| 04-16-2026 | $5.35 | $5.35 | $5.35 | $5.35 | $4.85 | $4.85 | $5.02 | $5.02 | 1,883,042 | $1,883,042.00 |