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

Markets:

Overview

News

Currencies

International

Treasuries

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

1.440 -0.060 (-4.00%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	1.490	1.540	1.430	1.440	631,034	-0.06(-4.00%)
Oct 31, 2025	1.460	1.510	1.450	1.500	427,999	+0.01(+1.01%)
Oct 30, 2025	1.510	1.580	1.480	1.485	893,137	-0.04(-2.94%)
Oct 29, 2025	1.690	1.690	1.500	1.530	1,782,159	-0.18(-10.53%)
Oct 28, 2025	1.720	1.770	1.685	1.710	408,208	-0.01(-0.58%)
Oct 27, 2025	1.730	1.815	1.670	1.720	426,127	+0.01(+0.58%)
Oct 24, 2025	1.680	1.725	1.640	1.710	484,472	+0.07(+4.27%)
Oct 23, 2025	1.620	1.650	1.610	1.640	400,281	+0.01(+0.61%)
Oct 22, 2025	1.600	1.650	1.550	1.630	693,792	-0.01(-0.61%)
Oct 21, 2025	1.570	1.670	1.530	1.640	906,100	+0.09(+5.81%)
Oct 20, 2025	1.520	1.580	1.502	1.550	537,319	+0.06(+4.03%)
Oct 17, 2025	1.540	1.570	1.490	1.490	800,022	-0.07(-4.49%)
Oct 16, 2025	1.620	1.690	1.530	1.560	831,858	-0.03(-1.89%)
Oct 15, 2025	1.560	1.650	1.540	1.590	1,436,566	+0.05(+3.25%)
Oct 14, 2025	1.600	1.630	1.530	1.540	1,015,156	-0.08(-4.94%)
Oct 13, 2025	1.700	1.715	1.610	1.620	439,556	-0.06(-3.57%)
Oct 10, 2025	1.840	1.840	1.670	1.680	655,985	-0.13(-7.18%)
Oct 09, 2025	1.680	1.830	1.645	1.810	986,322	+0.17(+10.37%)
Oct 08, 2025	1.570	1.680	1.570	1.640	573,038	+0.09(+5.81%)
Oct 07, 2025	1.600	1.610	1.530	1.550	1,014,285	-0.04(-2.52%)
Oct 06, 2025	1.630	1.680	1.575	1.590	441,253	-0.02(-1.24%)
Oct 03, 2025	1.670	1.690	1.600	1.610	740,823	-0.05(-3.01%)
Oct 02, 2025	1.540	1.670	1.540	1.660	458,681	+0.12(+7.79%)
Oct 01, 2025	1.520	1.570	1.510	1.540	416,430	+0.03(+1.99%)
Sep 30, 2025	1.470	1.590	1.470	1.510	505,432	+0.02(+1.34%)
Sep 29, 2025	1.560	1.580	1.470	1.490	1,202,248	-0.06(-3.87%)
Sep 26, 2025	1.520	1.590	1.490	1.550	898,828	+0.06(+4.03%)
Sep 25, 2025	1.500	1.565	1.490	1.490	526,438	-0.03(-1.97%)
Sep 24, 2025	1.500	1.650	1.500	1.520	1,461,785	+0.02(+1.33%)
Sep 23, 2025	1.520	1.540	1.460	1.500	323,251	-0.02(-1.32%)
Sep 22, 2025	1.510	1.570	1.490	1.520	353,663	+0.00(+0.00%)
Sep 19, 2025	1.490	1.570	1.470	1.520	1,070,934	+0.03(+2.01%)
Sep 18, 2025	1.410	1.520	1.410	1.490	533,678	+0.07(+4.93%)
Sep 17, 2025	1.410	1.500	1.405	1.420	550,469	+0.00(+0.00%)
Sep 16, 2025	1.450	1.460	1.400	1.420	610,634	-0.03(-2.07%)
Sep 15, 2025	1.490	1.500	1.410	1.450	745,409	-0.04(-2.68%)
Sep 12, 2025	1.540	1.580	1.485	1.490	505,455	-0.07(-4.49%)
Sep 11, 2025	1.460	1.580	1.460	1.560	776,550	+0.10(+6.85%)
Sep 10, 2025	1.600	1.600	1.460	1.460	817,573	-0.14(-8.75%)
Sep 09, 2025	1.630	1.650	1.590	1.600	388,413	-0.03(-1.84%)
Sep 08, 2025	1.750	1.750	1.630	1.630	398,622	-0.12(-6.86%)
Sep 05, 2025	1.770	1.790	1.710	1.750	422,761	-0.02(-1.13%)
Sep 04, 2025	1.710	1.790	1.600	1.770	1,096,220	+0.06(+3.51%)
Sep 03, 2025	1.690	1.820	1.680	1.710	417,748	-0.01(-0.58%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices