Zentalis Pharmaceuticals, Inc. - common stock (ZNTL)

Historical Prices For Zentalis Pharmaceuticals, Inc. - common stock (ZNTL)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.26	1.30	1.21	1.28	645,349	1.28
4/02/2025	1.34	1.41	1.34	1.35	659,333	1.35
4/01/2025	1.57	1.57	1.36	1.39	1,056,459	1.39
3/31/2025	1.76	1.76	1.58	1.59	967,425	1.59
3/28/2025	1.75	1.81	1.68	1.81	938,789	1.81
3/27/2025	1.86	2.02	1.74	1.79	1,010,820	1.79
3/26/2025	1.85	1.88	1.74	1.76	496,938	1.76
3/25/2025	1.98	1.99	1.80	1.87	999,327	1.87
3/24/2025	1.92	2.00	1.87	1.98	916,364	1.98
3/21/2025	1.80	1.92	1.77	1.91	1,667,681	1.91
3/20/2025	1.80	1.86	1.78	1.82	462,993	1.82
3/19/2025	1.80	1.83	1.76	1.79	440,565	1.79
3/18/2025	1.84	1.84	1.70	1.77	829,086	1.77
3/17/2025	1.82	1.94	1.79	1.89	1,083,521	1.89
3/14/2025	1.86	1.88	1.76	1.77	641,720	1.77
3/13/2025	1.95	1.96	1.76	1.81	552,347	1.81
3/12/2025	1.90	1.98	1.83	1.95	771,016	1.95
3/11/2025	1.82	1.85	1.70	1.84	770,662	1.84
3/10/2025	1.82	1.85	1.71	1.79	1,400,069	1.79
3/07/2025	1.93	1.98	1.81	1.82	430,715	1.82
3/06/2025	1.87	2.00	1.84	1.93	953,178	1.93
3/05/2025	1.90	1.95	1.79	1.93	1,221,276	1.93
3/04/2025	1.92	1.99	1.85	1.87	1,285,664	1.87
3/03/2025	2.09	2.13	1.88	1.92	574,108	1.92
2/28/2025	2.00	2.09	1.91	2.07	894,200	2.07
2/27/2025	2.10	2.20	2.00	2.02	509,151	2.02
2/26/2025	2.12	2.27	2.08	2.15	962,393	2.15
2/25/2025	2.29	2.29	2.03	2.12	1,020,647	2.12
2/24/2025	2.32	2.40	2.21	2.23	1,981,000	2.23
2/21/2025	2.54	2.59	2.19	2.32	1,020,073	2.32
2/20/2025	2.51	2.63	2.39	2.47	1,254,708	2.47
2/19/2025	2.49	2.63	2.42	2.53	1,026,217	2.53
2/18/2025	2.43	2.58	2.37	2.48	775,932	2.48
2/14/2025	2.48	2.58	2.39	2.43	849,142	2.43
2/13/2025	2.27	2.44	2.20	2.43	1,569,267	2.43
2/12/2025	2.02	2.20	2.00	2.16	938,728	2.16
2/11/2025	2.00	2.08	1.95	2.08	1,282,725	2.08
2/10/2025	1.95	2.23	1.88	2.06	1,757,005	2.06
2/07/2025	2.17	2.25	1.91	1.92	1,639,076	1.92
2/06/2025	2.14	2.35	2.08	2.16	3,278,456	2.16
2/05/2025	1.78	2.19	1.76	2.14	4,843,340	2.14
2/04/2025	1.66	1.71	1.61	1.63	1,986,884	1.63
2/03/2025	1.70	1.83	1.62	1.68	2,210,967	1.68
1/31/2025	1.70	1.79	1.69	1.74	3,145,871	1.74
1/30/2025	1.91	1.94	1.66	1.66	3,657,170	1.66
1/29/2025	1.77	2.37	1.76	1.89	12,449,018	1.89
1/28/2025	2.36	2.52	2.27	2.40	3,239,096	2.40
1/27/2025	2.22	2.45	2.21	2.40	4,043,891	2.40
1/24/2025	2.27	2.41	2.21	2.22	2,476,378	2.22
1/23/2025	2.25	2.36	2.13	2.30	2,367,857	2.30
1/22/2025	2.25	2.40	2.23	2.26	2,892,904	2.26
1/21/2025	2.26	2.39	2.19	2.25	3,065,551	2.25
1/17/2025	2.40	2.40	2.16	2.24	3,170,744	2.24
1/16/2025	2.92	2.93	2.34	2.39	3,440,758	2.39
1/15/2025	2.77	2.89	2.71	2.85	1,539,433	2.85
1/14/2025	2.60	2.67	2.41	2.65	1,336,047	2.65
1/13/2025	2.69	2.74	2.46	2.56	2,123,657	2.56
1/10/2025	3.05	3.06	2.74	2.75	2,544,514	2.75
1/08/2025	3.01	3.02	2.75	2.78	1,605,625	2.78
1/07/2025	3.13	3.19	2.95	2.99	1,296,125	2.99
1/06/2025	3.24	3.31	3.04	3.13	1,383,895	3.13