Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Zentalis Pharmaceuticals, Inc. - common stock (NQ:ZNTL)

1.285 -0.075 (-5.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 03, 2025	1.260	1.300	1.210	1.285	645,349	-0.07(-5.17%)
Apr 02, 2025	1.340	1.410	1.340	1.355	659,333	-0.03(-2.52%)
Apr 01, 2025	1.570	1.570	1.360	1.390	1,056,459	-0.20(-12.58%)
Mar 31, 2025	1.760	1.760	1.580	1.590	967,425	-0.22(-12.15%)
Mar 28, 2025	1.750	1.810	1.680	1.810	938,789	+0.02(+1.12%)
Mar 27, 2025	1.860	2.015	1.740	1.790	1,010,820	+0.03(+1.70%)
Mar 26, 2025	1.850	1.880	1.740	1.760	496,933	-0.11(-5.88%)
Mar 25, 2025	1.980	1.988	1.800	1.870	999,327	-0.11(-5.56%)
Mar 24, 2025	1.920	2.000	1.870	1.980	916,364	+0.07(+3.66%)
Mar 21, 2025	1.800	1.920	1.775	1.910	1,667,681	+0.09(+4.95%)
Mar 20, 2025	1.800	1.860	1.780	1.820	462,993	+0.03(+1.68%)
Mar 19, 2025	1.800	1.830	1.760	1.790	440,565	+0.02(+1.13%)
Mar 18, 2025	1.840	1.840	1.700	1.770	829,086	-0.12(-6.35%)
Mar 17, 2025	1.820	1.940	1.795	1.890	1,083,521	+0.12(+6.78%)
Mar 14, 2025	1.860	1.880	1.760	1.770	641,720	-0.04(-2.21%)
Mar 13, 2025	1.950	1.960	1.760	1.810	552,347	-0.14(-7.18%)
Mar 12, 2025	1.900	1.980	1.830	1.950	771,016	+0.11(+5.98%)
Mar 11, 2025	1.820	1.855	1.700	1.840	770,662	+0.05(+2.79%)
Mar 10, 2025	1.820	1.848	1.705	1.790	1,400,069	-0.03(-1.65%)
Mar 07, 2025	1.930	1.980	1.810	1.820	430,715	-0.11(-5.70%)
Mar 06, 2025	1.870	2.005	1.845	1.930	953,178	+0.00(+0.00%)
Mar 05, 2025	1.900	1.950	1.790	1.930	1,221,276	+0.06(+3.21%)
Mar 04, 2025	1.920	1.985	1.850	1.870	1,285,664	-0.05(-2.60%)
Mar 03, 2025	2.090	2.135	1.880	1.920	574,108	-0.15(-7.25%)
Feb 28, 2025	2.000	2.088	1.910	2.070	894,200	+0.05(+2.48%)
Feb 27, 2025	2.100	2.200	1.995	2.020	509,151	-0.13(-6.05%)
Feb 26, 2025	2.120	2.265	2.080	2.150	962,393	+0.03(+1.42%)
Feb 25, 2025	2.290	2.290	2.030	2.120	1,020,647	-0.10(-4.72%)
Feb 24, 2025	2.320	2.400	2.215	2.225	1,981,000	-0.09(-4.09%)
Feb 21, 2025	2.540	2.590	2.185	2.320	1,020,073	-0.15(-6.07%)
Feb 20, 2025	2.510	2.635	2.390	2.470	1,254,708	-0.06(-2.37%)
Feb 19, 2025	2.490	2.635	2.420	2.530	1,026,217	+0.05(+2.02%)
Feb 18, 2025	2.430	2.580	2.371	2.480	775,932	+0.05(+2.06%)
Feb 14, 2025	2.480	2.575	2.390	2.430	849,142	+0.00(+0.00%)
Feb 13, 2025	2.270	2.435	2.200	2.430	1,569,267	+0.27(+12.50%)
Feb 12, 2025	2.020	2.200	2.000	2.160	938,728	+0.08(+3.85%)
Feb 11, 2025	2.000	2.085	1.951	2.080	1,282,725	+0.02(+0.97%)
Feb 10, 2025	1.950	2.225	1.875	2.060	1,757,005	+0.14(+7.29%)
Feb 07, 2025	2.170	2.250	1.910	1.920	1,639,076	-0.24(-11.11%)
Feb 06, 2025	2.140	2.355	2.080	2.160	3,278,456	+0.02(+0.93%)
Feb 05, 2025	1.780	2.190	1.760	2.140	4,843,340	+0.51(+31.29%)
Feb 04, 2025	1.660	1.709	1.610	1.630	1,986,884	-0.05(-2.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zentalis Pharmaceuticals, Inc. - common stock (NQ:ZNTL)

Historical Prices