ZNTL
ZENTALIS PHARMA (ZNTL)
NASDAQ
$3.81+$0.09 (+2.39%)
Price as of Jun 03, 2026 7:53 PM EDT
  • $284.7M
    Market Cap
  • 190.44%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -7.00%
    Low Price$3.54
    High Price$4.41
  • 3 Months
    +70.25%
    Low Price$2.10
    High Price$6.61
  • 1 Year
    +148.00%
    Low Price$1.16
    High Price$6.61
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
4.05
4.10
3.77
3.84
-3.76%
1,434,429
04/21/2026
4.11
4.11
3.88
3.99
-0.99%
1,307,584
04/20/2026
4.53
4.75
3.94
4.03
-13.15%
2,368,582
04/17/2026
5.11
5.23
4.38
4.64
-7.57%
2,296,677
04/16/2026
5.35
5.35
4.85
5.02
-6.34%
1,883,042
04/15/2026
5.20
5.58
4.91
5.36
+3.08%
2,562,548
04/14/2026
5.56
5.85
5.13
5.20
-6.47%
2,361,697
04/13/2026
6.41
6.85
5.16
5.56
-15.89%
6,626,463
04/10/2026
4.52
6.95
4.52
6.61
+49.55%
46,332,589
04/09/2026
3.02
4.50
2.85
4.42
+60.14%
15,874,760
04/08/2026
2.81
2.90
2.71
2.76
+3.37%
701,850
04/07/2026
2.67
2.74
2.56
2.67
-0.74%
344,511
04/06/2026
2.63
2.73
2.61
2.69
+2.28%
491,916
04/02/2026
2.48
2.70
2.39
2.63
+2.33%
358,117
04/01/2026
2.35
2.65
2.35
2.57
+9.83%
373,523
03/31/2026
2.18
2.40
2.15
2.34
+9.35%
472,929
03/30/2026
2.15
2.21
2.07
2.14
+1.90%
638,102
03/27/2026
2.60
2.61
2.09
2.10
-21.35%
1,145,263
03/26/2026
2.49
2.70
2.49
2.67
+4.71%
430,255
03/26/2026
-$0.49 Earnings
03/25/2026
2.50
2.66
2.50
2.55
+3.24%
343,287
03/24/2026
2.53
2.53
2.41
2.47
-2.37%
418,473
03/23/2026
2.66
2.70
2.51
2.53
-3.44%
416,504
03/20/2026
2.56
2.64
2.52
2.62
+2.34%
529,026
03/19/2026
2.47
2.63
2.46
2.56
+1.79%
319,066
03/18/2026
2.71
2.76
2.50
2.52
-7.88%
587,169
03/17/2026
2.68
2.74
2.66
2.73
+0.74%
469,827
03/16/2026
2.84
2.84
2.71
2.71
0.00%
330,434
03/13/2026
2.86
2.86
2.66
2.71
-1.45%
396,791
03/12/2026
2.90
2.91
2.74
2.75
-7.09%
569,114
03/11/2026
3.02
3.13
2.85
2.96
-3.27%
908,499
03/10/2026
2.48
3.11
2.45
3.06
+23.39%
2,081,251
03/09/2026
2.25
2.52
2.25
2.48
+8.06%
518,598
03/06/2026
2.16
2.32
2.10
2.30
+5.03%
614,143
03/05/2026
2.47
2.47
2.14
2.19
-12.95%
1,455,085
03/04/2026
2.44
2.56
2.35
2.51
+5.46%
480,488
03/03/2026
2.41
2.47
2.33
2.38
-4.80%
390,950
03/02/2026
2.35
2.51
2.35
2.50
+4.60%
374,773
02/27/2026
2.43
2.51
2.36
2.39
-3.24%
496,693
02/26/2026
2.48
2.51
2.38
2.47
0.00%
576,424
02/25/2026
2.50
2.55
2.42
2.47
0.00%
742,281
02/24/2026
2.45
2.61
2.43
2.47
+0.82%
1,453,697
02/23/2026
2.40
2.52
2.35
2.45
+1.24%
749,031
02/20/2026
2.51
2.62
2.40
2.42
-3.97%
1,328,849
02/19/2026
2.40
2.69
2.32
2.52
+5.00%
708,877
02/18/2026
2.36
2.48
2.36
2.40
+1.69%
279,912
02/17/2026
2.39
2.40
2.29
2.36
-1.26%
201,719
02/13/2026
2.34
2.48
2.34
2.39
+2.14%
245,312
02/12/2026
2.40
2.40
2.26
2.34
-3.70%
250,028
02/11/2026
2.40
2.49
2.29
2.43
+1.25%
338,312
02/10/2026
2.40
2.51
2.36
2.40
0.00%
509,937
02/09/2026
2.39
2.42
2.21
2.40
+0.42%
493,429
02/06/2026
2.24
2.39
2.17
2.39
+8.14%
841,943
02/05/2026
2.51
2.53
2.21
2.21
-13.33%
718,202
02/04/2026
2.84
2.85
2.51
2.55
-9.57%
758,453
02/03/2026
2.51
2.85
2.47
2.82
+12.35%
1,127,055
02/02/2026
2.42
2.64
2.36
2.51
+3.29%
820,131
01/30/2026
2.45
2.51
2.33
2.43
-3.19%
469,471
01/29/2026
2.56
2.72
2.44
2.51
-1.95%
532,772
01/28/2026
2.95
3.00
2.55
2.56
-12.63%
535,694
01/27/2026
2.81
2.97
2.76
2.93
+4.64%
420,465
01/26/2026
2.89
2.96
2.65
2.80
-4.76%
843,494
01/23/2026
3.29
3.29
2.89
2.94
-9.54%
916,088
01/22/2026
2.95
3.25
2.88
3.25
+10.17%
1,052,643
01/21/2026
2.88
3.07
2.80
2.95
+2.79%
814,726
01/20/2026
2.85
3.03
2.83
2.87
-3.04%
786,616
01/16/2026
3.16
3.25
2.93
2.96
-6.33%
1,200,950
01/15/2026
3.50
3.55
3.16
3.16
-9.97%
1,394,067
01/14/2026
3.46
3.56
3.34
3.51
+0.86%
1,099,020
01/13/2026
3.37
3.61
3.33
3.48
-0.29%
1,651,929