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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.490 -0.070 (-4.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2025	1.700	1.820	1.650	1.720	584,666	+0.03(+1.78%)
Aug 29, 2025	1.790	1.790	1.680	1.690	560,362	-0.07(-3.98%)
Aug 28, 2025	1.810	1.815	1.740	1.760	455,861	-0.06(-3.30%)
Aug 27, 2025	1.910	2.020	1.810	1.820	774,011	-0.03(-1.62%)
Aug 26, 2025	1.830	1.948	1.780	1.850	663,099	+0.03(+1.65%)
Aug 25, 2025	1.980	1.980	1.810	1.820	977,269	-0.17(-8.54%)
Aug 22, 2025	1.870	2.050	1.840	1.990	1,093,858	+0.12(+6.42%)
Aug 21, 2025	1.600	1.940	1.580	1.870	2,617,953	+0.23(+14.02%)
Aug 20, 2025	1.600	1.660	1.575	1.640	659,436	+0.05(+3.14%)
Aug 19, 2025	1.610	1.655	1.550	1.590	821,249	-0.05(-3.05%)
Aug 18, 2025	1.590	1.650	1.570	1.640	1,089,138	+0.05(+3.14%)
Aug 15, 2025	1.500	1.699	1.500	1.590	1,483,909	+0.11(+7.43%)
Aug 14, 2025	1.490	1.520	1.470	1.480	708,245	-0.01(-0.67%)
Aug 13, 2025	1.430	1.519	1.420	1.490	630,667	+0.08(+5.67%)
Aug 12, 2025	1.410	1.420	1.360	1.410	589,162	+0.01(+0.71%)
Aug 11, 2025	1.450	1.460	1.390	1.400	519,502	-0.04(-2.78%)
Aug 08, 2025	1.460	1.550	1.415	1.440	497,237	-0.01(-0.69%)
Aug 07, 2025	1.390	1.500	1.365	1.450	1,138,783	+0.07(+5.07%)
Aug 06, 2025	1.390	1.410	1.350	1.380	385,648	-0.03(-2.13%)
Aug 05, 2025	1.390	1.450	1.390	1.410	492,076	+0.02(+1.44%)
Aug 04, 2025	1.350	1.410	1.325	1.390	381,050	+0.05(+3.73%)
Aug 01, 2025	1.340	1.385	1.310	1.340	416,410	-0.04(-2.90%)
Jul 31, 2025	1.370	1.429	1.370	1.380	612,048	+0.00(+0.00%)
Jul 30, 2025	1.350	1.480	1.350	1.380	514,844	+0.03(+2.22%)
Jul 29, 2025	1.440	1.445	1.340	1.350	709,827	-0.09(-6.25%)
Jul 28, 2025	1.480	1.485	1.440	1.440	335,301	-0.03(-2.04%)
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%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

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