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)

1.470 UNCHANGED

Streaming Delayed Price Updated: 2:54 PM EDT, Jul 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2025	1.470	1.480	1.420	1.470	440,585	+0.00(+0.00%)
Jul 24, 2025	1.500	1.515	1.460	1.470	295,311	-0.04(-2.65%)
Jul 23, 2025	1.460	1.520	1.429	1.510	563,067	+0.08(+5.59%)
Jul 22, 2025	1.390	1.460	1.380	1.430	641,674	+0.04(+2.88%)
Jul 21, 2025	1.420	1.475	1.375	1.390	598,499	-0.02(-1.42%)
Jul 18, 2025	1.430	1.485	1.405	1.410	412,850	-0.03(-2.08%)
Jul 17, 2025	1.390	1.450	1.380	1.440	840,113	+0.05(+3.60%)
Jul 16, 2025	1.350	1.410	1.340	1.390	646,097	+0.05(+3.73%)
Jul 15, 2025	1.370	1.387	1.290	1.340	731,104	-0.02(-1.47%)
Jul 14, 2025	1.320	1.429	1.320	1.360	749,102	+0.03(+2.26%)
Jul 11, 2025	1.370	1.370	1.285	1.330	623,546	-0.04(-2.92%)
Jul 10, 2025	1.310	1.370	1.295	1.370	904,047	+0.06(+4.58%)
Jul 09, 2025	1.270	1.380	1.260	1.310	1,539,627	+0.04(+3.15%)
Jul 08, 2025	1.210	1.300	1.185	1.270	2,053,472	+0.08(+6.72%)
Jul 07, 2025	1.250	1.250	1.150	1.190	1,819,306	-0.07(-5.56%)
Jul 03, 2025	1.260	1.280	1.240	1.260	384,919	+0.02(+1.61%)
Jul 02, 2025	1.190	1.280	1.190	1.240	1,115,785	+0.05(+4.20%)
Jul 01, 2025	1.140	1.269	1.130	1.190	1,157,666	+0.03(+2.59%)
Jun 30, 2025	1.220	1.220	1.145	1.160	1,208,541	-0.02(-1.69%)
Jun 27, 2025	1.280	1.285	1.160	1.180	8,828,075	-0.08(-6.35%)
Jun 26, 2025	1.310	1.330	1.230	1.260	1,239,670	-0.05(-3.82%)
Jun 25, 2025	1.340	1.370	1.295	1.310	443,057	-0.04(-2.96%)
Jun 24, 2025	1.300	1.390	1.285	1.350	641,368	+0.05(+3.85%)
Jun 23, 2025	1.280	1.340	1.240	1.300	608,957	+0.00(+0.00%)
Jun 20, 2025	1.390	1.405	1.240	1.300	1,285,060	-0.08(-5.80%)
Jun 18, 2025	1.470	1.540	1.370	1.380	717,407	-0.12(-8.00%)
Jun 17, 2025	1.500	1.510	1.410	1.500	1,295,827	-0.01(-0.66%)
Jun 16, 2025	1.350	1.510	1.330	1.510	922,902	+0.17(+12.69%)
Jun 13, 2025	1.410	1.430	1.310	1.340	1,018,753	-0.12(-8.22%)
Jun 12, 2025	1.450	1.490	1.420	1.460	320,272	-0.02(-1.35%)
Jun 11, 2025	1.630	1.635	1.475	1.480	853,705	-0.15(-9.20%)
Jun 10, 2025	1.490	1.669	1.490	1.630	1,038,270	+0.14(+9.40%)
Jun 09, 2025	1.530	1.580	1.450	1.490	845,565	-0.03(-1.97%)
Jun 06, 2025	1.480	1.560	1.450	1.520	841,015	+0.05(+3.40%)
Jun 05, 2025	1.510	1.600	1.460	1.470	1,045,303	-0.03(-2.00%)
Jun 04, 2025	1.340	1.510	1.290	1.500	2,225,598	+0.14(+10.29%)
Jun 03, 2025	1.280	1.395	1.240	1.360	1,698,459	+0.08(+6.25%)
Jun 02, 2025	1.230	1.280	1.190	1.280	935,505	+0.07(+5.79%)
May 30, 2025	1.230	1.235	1.195	1.210	575,977	-0.04(-3.20%)
May 29, 2025	1.250	1.270	1.215	1.250	661,759	+0.00(+0.00%)
May 28, 2025	1.190	1.260	1.175	1.250	1,005,203	+0.05(+4.17%)
May 27, 2025	1.210	1.230	1.180	1.200	558,155	+0.00(+0.00%)
May 23, 2025	1.220	1.220	1.190	1.200	778,254	-0.04(-3.23%)
May 22, 2025	1.200	1.240	1.181	1.240	612,798	+0.03(+2.48%)
May 21, 2025	1.280	1.290	1.200	1.210	747,105	-0.07(-5.47%)
May 20, 2025	1.230	1.310	1.220	1.280	549,905	+0.03(+2.40%)
May 19, 2025	1.240	1.290	1.210	1.250	625,314	-0.01(-0.79%)
May 16, 2025	1.260	1.265	1.225	1.260	413,315	+0.00(+0.00%)
May 15, 2025	1.240	1.260	1.160	1.260	609,041	+0.07(+5.88%)
May 14, 2025	1.210	1.240	1.170	1.190	632,620	-0.02(-1.65%)
May 13, 2025	1.300	1.300	1.210	1.210	781,438	-0.08(-6.20%)
May 12, 2025	1.270	1.325	1.250	1.290	685,701	+0.06(+4.88%)
May 09, 2025	1.240	1.300	1.200	1.230	765,792	-0.03(-2.38%)
May 08, 2025	1.230	1.320	1.200	1.260	911,744	+0.03(+2.44%)
May 07, 2025	1.250	1.270	1.201	1.230	752,163	-0.02(-1.60%)
May 06, 2025	1.320	1.330	1.230	1.250	786,510	-0.11(-8.09%)
May 05, 2025	1.430	1.450	1.330	1.360	640,922	-0.09(-6.21%)
May 02, 2025	1.440	1.510	1.440	1.450	700,422	+0.00(+0.00%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices