Skip to main content
Zentalis Pharmaceuticals, Inc. (ZNTL)
NASDAQ: ZNTL · Real-Time Price · USD
4.050
-0.200 (-4.71%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Zentalis Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264.284.343.934.054.05-4.71%1,182,381
Apr 27, 20263.954.253.944.254.256.78%1,427,964
Apr 24, 20263.854.133.753.983.982.31%1,031,627
Apr 23, 20263.834.153.803.893.891.30%1,430,277
Apr 22, 20264.054.103.773.843.84-3.76%1,434,429
Apr 21, 20264.114.113.883.993.99-0.99%1,307,584
Apr 20, 20264.534.753.944.034.03-13.15%2,368,582
Apr 17, 20265.115.234.384.644.64-7.57%2,296,677
Apr 16, 20265.355.354.855.025.02-6.34%1,883,042
Apr 15, 20265.205.584.915.365.363.08%2,562,548
Apr 14, 20265.565.855.135.205.20-6.47%2,361,697
Apr 13, 20266.416.855.165.565.56-15.89%6,626,463
Apr 10, 20264.526.954.526.616.6149.55%46,334,982
Apr 9, 20263.024.502.854.424.4260.14%15,874,760
Apr 8, 20262.812.902.712.762.763.37%701,850
Apr 7, 20262.672.742.562.672.67-0.74%344,511
Apr 6, 20262.632.732.612.692.692.28%491,916
Apr 2, 20262.482.702.392.632.632.33%358,117
Apr 1, 20262.352.652.352.572.579.83%373,523
Mar 31, 20262.182.402.152.342.349.35%472,929
Mar 30, 20262.152.212.072.142.141.90%638,102
Mar 27, 20262.602.612.092.102.10-21.35%1,145,263
Mar 26, 20262.492.702.492.672.674.71%430,255
Mar 25, 20262.502.662.502.552.553.24%343,287
Mar 24, 20262.532.532.412.472.47-2.37%418,473
Mar 23, 20262.662.702.512.532.53-3.44%416,504
Mar 20, 20262.562.642.522.622.622.34%529,026
Mar 19, 20262.472.632.462.562.561.79%319,066
Mar 18, 20262.712.762.502.522.52-7.88%587,169
Mar 17, 20262.682.742.662.732.730.74%469,827
Mar 16, 20262.842.842.712.712.71-330,434
Mar 13, 20262.862.862.662.712.71-1.45%396,791
Mar 12, 20262.902.912.742.752.75-7.09%569,114
Mar 11, 20263.023.132.852.962.96-3.27%908,499
Mar 10, 20262.483.112.453.063.0623.39%2,081,251
Mar 9, 20262.252.522.252.482.488.06%518,598
Mar 6, 20262.162.322.102.302.305.03%614,143
Mar 5, 20262.472.472.142.192.19-12.95%1,455,085
Mar 4, 20262.442.562.352.512.515.46%480,488
Mar 3, 20262.412.472.332.382.38-4.80%390,950
Mar 2, 20262.352.512.352.502.504.60%374,773
Feb 27, 20262.432.512.362.392.39-3.24%496,693
Feb 26, 20262.482.512.382.472.47-576,424
Feb 25, 20262.502.552.422.472.47-742,281
Feb 24, 20262.452.612.432.472.470.82%1,453,697
Feb 23, 20262.402.522.352.452.451.24%749,031
Feb 20, 20262.512.622.402.422.42-3.97%1,328,849
Feb 19, 20262.402.692.322.522.525.00%708,877
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%245,312
Feb 12, 20262.402.402.262.342.34-3.70%250,028
Feb 11, 20262.402.492.292.432.431.25%338,312
Feb 10, 20262.402.512.362.402.40-509,937
Feb 9, 20262.392.422.212.402.400.42%493,429
Feb 6, 20262.242.392.172.392.398.14%841,943
Feb 5, 20262.512.532.212.212.21-13.33%718,202
Feb 4, 20262.842.852.512.552.55-9.57%758,453
Feb 3, 20262.512.852.472.822.8212.35%1,127,055
Feb 2, 20262.422.642.362.512.513.29%820,131
Jan 30, 20262.452.512.332.432.43-3.19%469,471
Jan 29, 20262.562.722.442.512.51-1.95%532,772
Jan 28, 20262.953.002.552.562.56-12.63%535,694
Jan 27, 20262.812.972.762.932.934.64%420,465
Jan 26, 20262.892.962.652.802.80-4.76%843,494
Jan 23, 20263.293.292.892.942.94-9.54%916,088
Jan 22, 20262.953.252.883.253.2510.17%1,052,643
Jan 21, 20262.883.072.802.952.952.79%814,726
Jan 20, 20262.853.032.832.872.87-3.04%786,616
Jan 16, 20263.163.252.932.962.96-6.33%1,200,950
Jan 15, 20263.503.553.163.163.16-9.97%1,394,067
Jan 14, 20263.463.563.343.513.510.86%1,099,020
Jan 13, 20263.373.613.333.483.48-0.29%1,651,929
Jan 12, 20263.853.953.113.493.49-6.68%6,467,655
Jan 9, 20263.133.813.063.743.7431.69%12,396,917
Jan 8, 20262.413.062.372.842.8417.36%7,114,840
Jan 7, 20261.822.481.722.422.4235.96%4,673,714
Jan 6, 20261.372.031.371.781.7829.93%9,152,212
Jan 5, 20261.371.391.331.371.37-368,993
Jan 2, 20261.351.371.321.371.371.48%474,332
Dec 31, 20251.311.361.311.351.351.50%606,232
Dec 30, 20251.341.351.321.331.33-2.21%573,775
Dec 29, 20251.371.371.341.361.36-517,719
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%597,367
Dec 22, 20251.401.441.401.401.40-533,583
Dec 19, 20251.411.461.371.401.40-1.41%770,271
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