2m 2m 2m 2m 2m 2m 2m
ZENTALIS PHARMA (ZNTL)
NASDAQ
$3.49-$0.02 (-0.57%)
Price as of Sep 11, 2026 7:30 PM EDT- $332.3MMarket Cap
- 135.57%1-Year Change
- BiotechnologyIndustry
ZENTALIS PHARMA (ZNTL)
$3.49-$0.02 (-0.57%)
- 1 Month-14.60%Low Price$3.51High Price$4.15
- 3 Months-0.28%Low Price$3.51High Price$5.11
- 1 Year+135.57%Low Price$1.28High Price$6.61
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 3.63 | 3.67 | 3.47 | 3.51 | -2.23% | 787,858 |
09/10/2026 | 3.74 | 3.77 | 3.56 | 3.59 | -5.53% | 864,208 |
09/09/2026 | 3.99 | 4.04 | 3.79 | 3.80 | -5.71% | 782,547 |
09/08/2026 | 4.00 | 4.10 | 3.89 | 4.03 | +1.00% | 519,168 |
09/04/2026 | 4.05 | 4.19 | 3.92 | 3.99 | -2.92% | 1,000,321 |
09/03/2026 | 3.80 | 4.12 | 3.73 | 4.11 | +9.02% | 1,366,548 |
09/02/2026 | 3.68 | 3.88 | 3.68 | 3.77 | +1.62% | 897,801 |
09/01/2026 | 3.68 | 3.74 | 3.55 | 3.71 | -1.33% | 863,863 |
08/31/2026 | 3.79 | 3.79 | 3.67 | 3.76 | -1.05% | 471,813 |
08/28/2026 | 3.88 | 3.89 | 3.72 | 3.80 | -2.06% | 695,423 |
08/27/2026 | 3.87 | 3.92 | 3.82 | 3.88 | -0.26% | 430,095 |
08/26/2026 | 3.87 | 3.93 | 3.83 | 3.89 | +0.26% | 576,210 |
08/25/2026 | 3.78 | 3.89 | 3.78 | 3.88 | +3.19% | 799,148 |
08/24/2026 | 3.84 | 3.96 | 3.75 | 3.76 | -1.70% | 988,680 |
08/21/2026 | 3.95 | 3.95 | 3.82 | 3.83 | -0.39% | 741,800 |
08/20/2026 | 4.02 | 4.04 | 3.78 | 3.84 | +0.52% | 1,570,856 |
08/19/2026 | 3.76 | 3.86 | 3.66 | 3.82 | +3.80% | 1,780,302 |
08/18/2026 | 3.75 | 3.86 | 3.58 | 3.68 | -0.67% | 1,201,439 |
08/17/2026 | 3.56 | 3.85 | 3.54 | 3.71 | +4.07% | 1,571,582 |
08/14/2026 | 3.53 | 3.70 | 3.49 | 3.56 | -14.22% | 4,575,463 |
08/13/2026 | 4.29 | 4.42 | 4.14 | 4.15 | -3.26% | 820,206 |
08/12/2026 | 4.13 | 4.31 | 4.08 | 4.29 | +4.38% | 559,030 |
08/11/2026 | 4.19 | 4.24 | 4.03 | 4.11 | -0.96% | 401,838 |
08/10/2026 | 4.20 | 4.28 | 4.04 | 4.15 | -1.66% | 824,758 |
08/07/2026 | 4.68 | 4.83 | 4.01 | 4.22 | -15.60% | 1,578,420 |
08/06/2026 | 4.92 | 5.15 | 4.92 | 5.00 | +1.01% | 701,819 |
08/06/2026 |
-$0.59 Earnings | |||||
08/05/2026 | 4.91 | 4.96 | 4.78 | 4.95 | +1.43% | 578,305 |
08/04/2026 | 4.67 | 4.89 | 4.67 | 4.88 | +4.95% | 788,670 |
08/03/2026 | 4.79 | 4.89 | 4.62 | 4.65 | -1.90% | 820,500 |
07/31/2026 | 4.95 | 4.99 | 4.66 | 4.74 | -3.66% | 941,181 |
07/30/2026 | 4.78 | 5.10 | 4.71 | 4.92 | +5.35% | 1,002,869 |
07/29/2026 | 4.60 | 4.75 | 4.43 | 4.67 | +1.08% | 709,432 |
07/28/2026 | 4.51 | 4.69 | 4.13 | 4.62 | +2.44% | 1,213,174 |
07/27/2026 | 4.36 | 4.65 | 4.35 | 4.51 | +4.16% | 1,029,574 |
07/24/2026 | 4.50 | 4.52 | 4.17 | 4.33 | -2.70% | 1,212,322 |
07/23/2026 | 4.59 | 4.86 | 4.41 | 4.45 | -1.11% | 992,448 |
07/22/2026 | 4.93 | 5.06 | 4.28 | 4.50 | -10.18% | 1,523,623 |
07/21/2026 | 5.00 | 5.37 | 5.00 | 5.01 | 0.00% | 1,784,662 |
07/20/2026 | 5.12 | 5.58 | 4.96 | 5.01 | -1.96% | 1,784,011 |
07/17/2026 | 4.68 | 5.34 | 4.68 | 5.11 | +11.82% | 3,554,226 |
07/16/2026 | 4.75 | 4.79 | 4.46 | 4.57 | -4.39% | 568,280 |
07/15/2026 | 4.77 | 4.81 | 4.56 | 4.78 | +0.21% | 677,787 |
07/14/2026 | 4.62 | 4.79 | 4.58 | 4.77 | +3.25% | 844,783 |
07/13/2026 | 4.82 | 4.86 | 4.39 | 4.62 | -5.33% | 1,172,961 |
07/10/2026 | 4.71 | 4.91 | 4.29 | 4.88 | +3.83% | 1,403,845 |
07/09/2026 | 4.84 | 4.94 | 4.54 | 4.70 | -3.29% | 895,978 |
07/08/2026 | 4.77 | 4.92 | 4.69 | 4.86 | +1.67% | 1,019,270 |
07/07/2026 | 4.69 | 4.85 | 4.51 | 4.78 | +1.27% | 1,092,678 |
07/06/2026 | 4.46 | 4.94 | 4.44 | 4.72 | +5.83% | 1,103,218 |
07/02/2026 | 4.39 | 4.56 | 4.33 | 4.46 | +2.41% | 583,661 |
07/01/2026 | 4.80 | 4.95 | 4.28 | 4.36 | -10.21% | 1,084,126 |
06/30/2026 | 4.60 | 5.11 | 4.45 | 4.85 | +5.21% | 1,853,549 |
06/29/2026 | 4.01 | 4.88 | 3.96 | 4.61 | +14.11% | 2,768,710 |
06/26/2026 | 3.75 | 4.07 | 3.68 | 4.04 | +6.60% | 7,490,437 |
06/25/2026 | 3.96 | 4.04 | 3.76 | 3.79 | -4.53% | 937,553 |
06/24/2026 | 3.68 | 3.98 | 3.68 | 3.97 | +7.88% | 1,625,233 |
06/23/2026 | 3.60 | 3.80 | 3.60 | 3.68 | +0.27% | 674,398 |
06/22/2026 | 3.73 | 3.75 | 3.51 | 3.67 | -0.81% | 688,490 |
06/18/2026 | 3.62 | 3.75 | 3.60 | 3.70 | +2.21% | 575,474 |
06/17/2026 | 3.53 | 3.72 | 3.53 | 3.62 | +2.84% | 734,685 |
06/16/2026 | 3.76 | 3.82 | 3.47 | 3.52 | -6.88% | 1,291,925 |
06/15/2026 | 3.88 | 4.06 | 3.67 | 3.78 | +0.80% | 1,255,721 |
06/12/2026 | 3.56 | 3.78 | 3.48 | 3.75 | +6.53% | 889,963 |
06/11/2026 | 3.61 | 3.68 | 3.48 | 3.52 | -2.22% | 1,114,834 |
06/10/2026 | 3.57 | 3.74 | 3.51 | 3.60 | +0.56% | 562,518 |
06/09/2026 | 3.58 | 3.77 | 3.49 | 3.58 | 0.00% | 442,931 |
06/08/2026 | 3.65 | 3.76 | 3.53 | 3.58 | -2.19% | 507,399 |
06/05/2026 | 3.85 | 3.85 | 3.42 | 3.66 | -5.43% | 1,014,891 |
06/04/2026 | 3.73 | 3.97 | 3.68 | 3.87 | +4.03% | 566,954 |
06/03/2026 | 3.91 | 3.94 | 3.62 | 3.72 | -5.82% | 1,153,461 |
06/02/2026 | 3.96 | 4.06 | 3.71 | 3.95 | -0.75% | 1,668,225 |
06/01/2026 | 4.05 | 4.11 | 3.96 | 3.98 | -0.50% | 699,991 |
05/29/2026 | 4.07 | 4.10 | 3.94 | 4.00 | -1.23% | 676,524 |
05/28/2026 | 3.99 | 4.10 | 3.94 | 4.05 | +0.75% | 327,892 |
05/27/2026 | 3.94 | 4.12 | 3.94 | 4.02 | +1.52% | 500,256 |
05/26/2026 | 4.00 | 4.13 | 3.92 | 3.96 | -2.46% | 650,800 |
05/22/2026 | 4.12 | 4.33 | 4.00 | 4.06 | -1.93% | 546,938 |
05/21/2026 | 3.63 | 4.14 | 3.63 | 4.14 | +11.59% | 864,756 |
05/20/2026 | 3.54 | 3.74 | 3.46 | 3.71 | +4.80% | 1,378,410 |
05/19/2026 | 3.59 | 3.65 | 3.48 | 3.54 | -2.48% | 827,306 |
05/18/2026 | 4.00 | 4.04 | 3.50 | 3.63 | -10.37% | 3,193,929 |
05/15/2026 | 4.00 | 4.12 | 3.94 | 4.05 | -0.98% | 918,083 |
05/14/2026 | 4.32 | 4.39 | 3.92 | 4.09 | -4.44% | 2,593,610 |
05/13/2026 | 4.15 | 4.35 | 4.06 | 4.28 | 0.00% | 637,278 |
05/12/2026 | 4.13 | 4.28 | 4.06 | 4.28 | +3.38% | 435,660 |
05/12/2026 |
-$0.50 Earnings | |||||
05/11/2026 | 4.41 | 4.47 | 4.03 | 4.14 | -6.12% | 723,405 |
05/08/2026 | 4.26 | 4.44 | 4.20 | 4.41 | +4.26% | 769,536 |
05/07/2026 | 4.15 | 4.32 | 4.11 | 4.23 | +1.20% | 656,568 |
05/06/2026 | 4.14 | 4.20 | 3.90 | 4.18 | +2.20% | 834,094 |
05/05/2026 | 4.07 | 4.31 | 3.98 | 4.09 | +2.25% | 697,590 |
05/04/2026 | 4.11 | 4.32 | 3.98 | 4.00 | -2.20% | 880,357 |
05/01/2026 | 4.00 | 4.15 | 3.92 | 4.09 | +2.00% | 731,650 |
04/30/2026 | 4.00 | 4.18 | 3.89 | 4.01 | +1.26% | 595,491 |
04/29/2026 | 4.05 | 4.12 | 3.89 | 3.96 | -2.22% | 733,331 |
04/28/2026 | 4.28 | 4.34 | 3.93 | 4.05 | -4.71% | 1,181,961 |
04/27/2026 | 3.95 | 4.25 | 3.94 | 4.25 | +6.78% | 1,427,495 |
04/24/2026 | 3.85 | 4.13 | 3.75 | 3.98 | +2.31% | 1,031,627 |
04/23/2026 | 3.83 | 4.15 | 3.80 | 3.89 | +1.30% | 1,430,277 |