Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zentalis Pharmaceuticals Inc
(NQ:
ZNTL
)
3.520
+0.090 (+2.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 06, 2024
3.450
3.650
3.340
3.520
687,304
+0.09(+2.62%)
Aug 05, 2024
3.310
3.510
3.300
3.430
902,665
-0.18(-4.99%)
Aug 02, 2024
3.620
3.770
3.520
3.610
535,233
-0.19(-5.00%)
Aug 01, 2024
3.890
3.950
3.640
3.800
819,213
-0.09(-2.31%)
Jul 31, 2024
4.160
4.280
3.880
3.890
1,297,630
-0.23(-5.58%)
Jul 30, 2024
4.190
4.300
4.100
4.120
484,663
-0.05(-1.20%)
Jul 29, 2024
4.470
4.470
4.130
4.170
490,161
-0.30(-6.71%)
Jul 26, 2024
4.420
4.620
4.300
4.470
437,707
+0.11(+2.52%)
Jul 25, 2024
4.290
4.460
4.170
4.360
559,968
+0.05(+1.16%)
Jul 24, 2024
4.150
4.580
4.110
4.310
597,518
+0.10(+2.38%)
Jul 23, 2024
3.990
4.220
3.916
4.210
560,364
+0.20(+4.99%)
Jul 22, 2024
3.750
4.020
3.590
4.010
725,141
+0.31(+8.38%)
Jul 19, 2024
3.960
4.010
3.690
3.700
1,056,125
-0.25(-6.33%)
Jul 18, 2024
4.290
4.380
3.910
3.950
812,653
-0.34(-7.93%)
Jul 17, 2024
4.510
4.790
4.210
4.290
1,131,363
-0.28(-6.13%)
Jul 16, 2024
4.060
4.580
3.970
4.570
1,566,786
+0.59(+14.82%)
Jul 15, 2024
3.990
4.170
3.850
3.980
895,052
+0.01(+0.25%)
Jul 12, 2024
4.030
4.270
3.830
3.970
1,366,991
-0.01(-0.25%)
Jul 11, 2024
4.050
4.170
3.910
3.980
1,279,659
+0.04(+1.02%)
Jul 10, 2024
4.240
4.285
3.910
3.940
845,293
-0.29(-6.86%)
Jul 09, 2024
4.180
4.470
4.000
4.230
1,249,469
+0.05(+1.20%)
Jul 08, 2024
3.620
4.260
3.600
4.180
2,913,582
+0.56(+15.47%)
Jul 05, 2024
3.490
3.655
3.270
3.620
1,343,430
+0.14(+4.02%)
Jul 03, 2024
3.610
3.720
3.460
3.480
377,900
-0.09(-2.52%)
Jul 02, 2024
4.220
4.220
3.435
3.570
1,301,338
-0.62(-14.80%)
Jul 01, 2024
4.090
4.260
4.030
4.190
1,186,711
+0.10(+2.44%)
Jun 28, 2024
4.240
4.240
3.970
4.090
3,688,824
-0.11(-2.62%)
Jun 27, 2024
4.200
4.300
4.010
4.200
1,052,867
+0.04(+0.96%)
Jun 26, 2024
4.190
4.190
3.990
4.160
1,483,501
-0.04(-0.95%)
Jun 25, 2024
4.600
4.861
4.130
4.200
2,626,197
-0.40(-8.70%)
Jun 24, 2024
4.690
4.770
4.410
4.600
2,427,833
-0.15(-3.16%)
Jun 21, 2024
5.000
5.470
4.660
4.750
4,385,276
-0.50(-9.52%)
Jun 20, 2024
4.310
5.700
4.100
5.250
8,059,199
+1.11(+26.81%)
Jun 18, 2024
6.290
6.400
3.930
4.140
21,581,892
-4.25(-50.66%)
Jun 17, 2024
8.790
8.870
8.250
8.390
1,036,550
-0.45(-5.09%)
Jun 14, 2024
9.450
9.520
8.760
8.840
1,384,455
-0.68(-7.14%)
Jun 13, 2024
9.710
9.920
9.470
9.520
717,565
-0.27(-2.76%)
Jun 12, 2024
10.47
10.68
9.480
9.790
806,630
-0.20(-2.00%)
Jun 11, 2024
10.33
10.44
9.880
9.990
591,180
-0.46(-4.40%)
Jun 10, 2024
10.42
10.51
9.850
10.45
1,019,106
-0.17(-1.60%)
Jun 07, 2024
11.09
11.16
10.60
10.62
444,932
-0.46(-4.15%)
Jun 06, 2024
11.55
11.91
11.06
11.08
432,170
-0.57(-4.89%)
Jun 05, 2024
11.19
11.77
11.10
11.65
503,994
+0.21(+1.84%)
Jun 04, 2024
11.45
11.57
11.10
11.44
412,625
+0.04(+0.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.