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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.400 -0.020 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 19, 2025 1.410 1.460 1.370 1.400 770,271 -0.02(-1.41%)
Dec 18, 2025 1.340 1.420 1.330 1.420 4,610,376 +0.08(+5.97%)
Dec 17, 2025 1.370 1.385 1.330 1.340 950,600 -0.04(-2.90%)
Dec 16, 2025 1.380 1.450 1.340 1.380 1,219,609 -0.02(-1.43%)
Dec 15, 2025 1.420 1.435 1.355 1.400 641,100 +0.00(+0.00%)
Dec 12, 2025 1.440 1.480 1.400 1.400 366,004 -0.05(-3.45%)
Dec 11, 2025 1.430 1.450 1.420 1.450 241,742 +0.03(+2.11%)
Dec 10, 2025 1.390 1.440 1.370 1.420 354,861 +0.04(+2.90%)
Dec 09, 2025 1.390 1.440 1.370 1.380 332,481 -0.03(-2.13%)
Dec 08, 2025 1.400 1.450 1.340 1.410 1,108,936 +0.02(+1.44%)
Dec 05, 2025 1.410 1.419 1.390 1.390 393,493 -0.01(-0.71%)
Dec 04, 2025 1.360 1.410 1.360 1.400 633,318 +0.02(+1.45%)
Dec 03, 2025 1.350 1.380 1.313 1.380 474,365 +0.04(+2.99%)
Dec 02, 2025 1.350 1.369 1.310 1.340 588,185 -0.03(-2.19%)
Dec 01, 2025 1.410 1.420 1.355 1.370 363,839 -0.06(-4.20%)
Nov 28, 2025 1.440 1.460 1.420 1.430 289,002 -0.01(-0.69%)
Nov 26, 2025 1.420 1.460 1.420 1.440 397,528 +0.00(+0.00%)
Nov 25, 2025 1.370 1.440 1.370 1.440 388,389 +0.05(+3.60%)
Nov 24, 2025 1.340 1.400 1.331 1.390 578,326 +0.05(+3.73%)
Nov 21, 2025 1.300 1.350 1.280 1.340 388,898 +0.04(+3.08%)
Nov 20, 2025 1.360 1.390 1.280 1.300 610,254 -0.03(-2.26%)
Nov 19, 2025 1.360 1.370 1.330 1.330 360,123 -0.03(-2.21%)
Nov 18, 2025 1.330 1.410 1.300 1.360 464,997 +0.04(+3.03%)
Nov 17, 2025 1.330 1.425 1.320 1.320 1,110,942 -0.01(-0.75%)
Nov 14, 2025 1.300 1.360 1.282 1.330 434,732 +0.01(+0.76%)
Nov 13, 2025 1.350 1.370 1.310 1.320 497,464 -0.02(-1.49%)
Nov 12, 2025 1.380 1.380 1.320 1.340 726,919 -0.06(-4.29%)
Nov 11, 2025 1.250 1.410 1.250 1.400 860,576 +0.08(+6.06%)
Nov 10, 2025 1.310 1.345 1.290 1.320 368,062 +0.04(+3.13%)
Nov 07, 2025 1.280 1.320 1.212 1.280 1,076,331 -0.02(-1.54%)
Nov 06, 2025 1.330 1.365 1.270 1.300 1,017,409 -0.04(-2.99%)
Nov 05, 2025 1.320 1.375 1.295 1.340 407,997 +0.02(+1.52%)
Nov 04, 2025 1.400 1.430 1.305 1.320 1,052,499 -0.12(-8.33%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.