Skip to main content
Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
2.480
+0.185 (8.06%)
At close: Mar 9, 2026, 4:00 PM EDT
2.490
+0.010 (0.40%)
After-hours: Mar 9, 2026, 5:56 PM EDT

Zentalis Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.252.522.252.482.488.06%518,598
Mar 6, 20262.162.322.102.302.305.03%610,495
Mar 5, 20262.472.472.142.192.19-12.95%1,447,854
Mar 4, 20262.442.562.352.512.515.46%479,488
Mar 3, 20262.412.472.332.382.38-4.80%390,890
Mar 2, 20262.352.512.352.502.504.60%373,844
Feb 27, 20262.432.512.362.392.39-3.24%495,771
Feb 26, 20262.482.512.382.472.47-576,346
Feb 25, 20262.502.552.422.472.47-720,201
Feb 24, 20262.452.612.432.472.470.82%1,453,456
Feb 23, 20262.402.522.352.452.451.24%749,031
Feb 20, 20262.512.622.402.422.42-3.97%1,328,698
Feb 19, 20262.402.692.322.522.525.00%708,773
Feb 18, 20262.362.482.362.402.401.69%279,912
Feb 17, 20262.392.402.292.362.36-1.26%201,719
Feb 13, 20262.342.482.342.392.392.14%244,950
Feb 12, 20262.402.402.262.342.34-3.70%249,927
Feb 11, 20262.402.492.292.432.431.25%338,212
Feb 10, 20262.402.512.362.402.40-496,587
Feb 9, 20262.392.422.212.402.400.42%493,302
Feb 6, 20262.242.392.172.392.398.14%841,905
Feb 5, 20262.512.532.212.212.21-13.33%716,945
Feb 4, 20262.842.852.512.552.55-9.57%757,374
Feb 3, 20262.512.852.472.822.8212.35%1,122,487
Feb 2, 20262.422.642.362.512.513.29%819,828
Jan 30, 20262.452.512.332.432.43-3.19%459,739
Jan 29, 20262.562.722.442.512.51-1.95%531,219
Jan 28, 20262.953.002.552.562.56-12.63%515,176
Jan 27, 20262.812.972.762.932.934.64%420,270
Jan 26, 20262.892.962.652.802.80-4.76%833,608
Jan 23, 20263.293.292.892.942.94-9.54%914,364
Jan 22, 20262.953.252.883.253.2510.17%1,049,815
Jan 21, 20262.883.072.802.952.952.79%814,725
Jan 20, 20262.853.032.832.872.87-3.04%785,654
Jan 16, 20263.163.252.932.962.96-6.33%1,192,176
Jan 15, 20263.503.553.163.163.16-9.97%1,389,714
Jan 14, 20263.463.563.343.513.510.86%1,094,807
Jan 13, 20263.373.613.333.483.48-0.29%1,643,650
Jan 12, 20263.853.953.113.493.49-6.68%6,398,409
Jan 9, 20263.133.813.063.743.7431.69%9,939,022
Jan 8, 20262.413.062.372.842.8417.36%6,912,063
Jan 7, 20261.822.481.722.422.4235.96%4,628,298
Jan 6, 20261.372.031.371.781.7829.93%9,063,962
Jan 5, 20261.371.391.331.371.37-368,993
Jan 2, 20261.351.371.321.371.371.48%472,186
Dec 31, 20251.311.361.311.351.351.50%606,232
Dec 30, 20251.341.351.321.331.33-2.21%573,575
Dec 29, 20251.371.371.341.361.36-517,712
Dec 26, 20251.381.381.321.361.36-1.45%556,537
Dec 24, 20251.351.391.341.381.382.22%304,241
Dec 23, 20251.411.411.331.351.35-3.57%593,968
Dec 22, 20251.401.441.401.401.40-523,563
Dec 19, 20251.411.461.371.401.40-1.41%770,181
Dec 18, 20251.341.421.331.421.425.97%4,611,091
Dec 17, 20251.371.391.331.341.34-2.90%950,869
Dec 16, 20251.381.451.341.381.38-1.43%1,219,609
Dec 15, 20251.421.441.361.401.40-645,106
Dec 12, 20251.441.481.401.401.40-3.45%366,004
Dec 11, 20251.431.451.421.451.452.11%241,779
Dec 10, 20251.391.441.371.421.422.90%354,871
Dec 9, 20251.391.441.371.381.38-2.13%332,481
Dec 8, 20251.401.451.341.411.411.44%1,108,936
Dec 5, 20251.411.421.391.391.39-0.71%393,493
Dec 4, 20251.361.411.361.401.401.45%633,354
Dec 3, 20251.351.381.311.381.382.99%474,365
Dec 2, 20251.351.371.311.341.34-2.19%588,185
Dec 1, 20251.411.421.361.371.37-4.20%363,889
Nov 28, 20251.441.461.421.431.43-0.69%289,002
Nov 26, 20251.421.461.421.441.44-397,528
Nov 25, 20251.371.441.371.441.443.60%388,399
Nov 24, 20251.341.401.331.391.393.73%581,951
Nov 21, 20251.301.351.281.341.343.08%388,898
Nov 20, 20251.361.391.281.301.30-2.26%610,254
Nov 19, 20251.361.371.331.331.33-2.21%360,130
Nov 18, 20251.331.411.301.361.363.03%464,997
Nov 17, 20251.331.431.321.321.32-0.75%1,110,950
Nov 14, 20251.301.361.281.331.330.76%434,732
Nov 13, 20251.351.371.311.321.32-1.49%497,464
Nov 12, 20251.381.381.321.341.34-4.29%727,221
Nov 11, 20251.251.411.251.401.406.06%860,596
Nov 10, 20251.311.351.291.321.323.13%378,262
Nov 7, 20251.281.321.211.281.28-1.54%1,076,331
Nov 6, 20251.331.371.271.301.30-2.99%1,017,409
Nov 5, 20251.321.381.301.341.341.52%408,018
Nov 4, 20251.401.431.311.321.32-8.33%1,053,285
Nov 3, 20251.491.541.431.441.44-4.00%631,034
Oct 31, 20251.461.511.451.501.501.01%427,999
Oct 30, 20251.511.581.481.491.49-2.94%893,137
Oct 29, 20251.691.691.501.531.53-10.53%1,782,160
Oct 28, 20251.721.771.691.711.71-0.58%408,208
Oct 27, 20251.731.821.671.721.720.58%426,127
Oct 24, 20251.681.731.641.711.714.27%484,472
Oct 23, 20251.621.651.611.641.640.61%400,281
Oct 22, 20251.601.651.551.631.63-0.61%694,092
Oct 21, 20251.571.671.531.641.645.81%906,200
Oct 20, 20251.521.581.501.551.554.03%537,319
Oct 17, 20251.541.571.491.491.49-4.49%800,022
Oct 16, 20251.621.691.531.561.56-1.89%831,906
Oct 15, 20251.561.651.541.591.593.25%1,436,566
Oct 14, 20251.601.631.531.541.54-4.94%1,016,156