ZNTL
ZENTALIS PHARMA (ZNTL)
NASDAQ
$2.39+$0.03 (+1.27%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $223.4M
    Market Cap
  • 44.79%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -22.11%
    Low Price$2.13
    High Price$3.08
  • 3 Months
    -52.89%
    Low Price$2.13
    High Price$5.00
  • 1 Year
    +44.79%
    Low Price$1.28
    High Price$6.61
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
2.36
2.47
2.34
2.36
-1.26%
1,207,187
10/20/2026
2.31
2.44
2.25
2.39
+3.91%
1,557,947
10/19/2026
2.33
2.36
2.07
2.30
+7.98%
2,736,606
10/16/2026
2.25
2.30
2.10
2.13
-4.91%
1,101,802
10/15/2026
2.27
2.40
2.21
2.24
-3.45%
2,034,826
10/14/2026
2.44
2.45
2.30
2.32
-3.33%
865,648
10/13/2026
2.53
2.54
2.39
2.40
-4.76%
570,101
10/12/2026
2.64
2.64
2.51
2.52
-4.55%
546,545
10/09/2026
2.56
2.66
2.51
2.64
+5.18%
612,365
10/08/2026
2.51
2.54
2.39
2.51
-1.57%
1,272,445
10/07/2026
2.63
2.68
2.54
2.55
-4.49%
819,575
10/06/2026
2.81
2.82
2.65
2.67
-3.96%
827,895
10/05/2026
2.69
2.84
2.63
2.78
+10.32%
2,994,948
10/02/2026
2.64
2.65
2.50
2.52
-3.26%
1,451,184
10/01/2026
2.74
2.78
2.58
2.61
-5.96%
1,898,774
09/30/2026
2.71
2.80
2.61
2.77
+2.03%
1,011,577
09/29/2026
2.62
2.81
2.57
2.72
+4.42%
4,779,739
09/28/2026
2.70
2.70
2.57
2.60
-3.70%
1,273,579
09/25/2026
2.75
2.77
2.65
2.70
-1.82%
1,067,407
09/24/2026
2.84
2.89
2.73
2.75
-4.18%
1,174,546
09/23/2026
3.07
3.09
2.78
2.87
-6.82%
1,453,615
09/22/2026
3.07
3.14
3.01
3.08
+1.65%
956,313
09/21/2026
3.15
3.15
3.00
3.03
-2.57%
675,636
09/18/2026
3.07
3.18
2.99
3.11
+0.97%
1,259,913
09/17/2026
3.18
3.22
3.02
3.08
-0.65%
1,090,672
09/16/2026
3.23
3.26
3.04
3.10
-0.96%
1,225,871
09/15/2026
3.51
3.51
3.12
3.13
-10.57%
1,398,707
09/14/2026
3.47
3.57
3.44
3.50
-0.28%
750,363
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