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)

4.050 -0.200 (-4.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 28, 2026 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 (%)
Apr 28, 2026 4.280 4.340 3.930 4.050 1,182,392 -0.20(-4.71%)
Apr 27, 2026 3.950 4.250 3.940 4.250 1,426,188 +0.27(+6.78%)
Apr 24, 2026 3.850 4.125 3.750 3.980 1,031,628 +0.09(+2.31%)
Apr 23, 2026 3.830 4.150 3.802 3.890 1,430,276 +0.05(+1.30%)
Apr 22, 2026 4.050 4.100 3.770 3.840 1,434,220 -0.15(-3.76%)
Apr 21, 2026 4.110 4.110 3.880 3.990 1,307,273 -0.04(-0.99%)
Apr 20, 2026 4.530 4.750 3.935 4.030 2,367,463 -0.61(-13.15%)
Apr 17, 2026 5.110 5.230 4.380 4.640 2,296,678 -0.38(-7.57%)
Apr 16, 2026 5.350 5.350 4.850 5.020 1,883,031 -0.34(-6.34%)
Apr 15, 2026 5.200 5.575 4.910 5.360 2,562,536 +0.16(+3.08%)
Apr 14, 2026 5.560 5.850 5.130 5.200 2,360,239 -0.36(-6.47%)
Apr 13, 2026 6.410 6.850 5.160 5.560 6,621,310 -1.05(-15.89%)
Apr 10, 2026 4.520 6.950 4.520 6.610 46,335,020 +2.19(+49.55%)
Apr 09, 2026 3.020 4.500 2.850 4.420 15,772,059 +1.66(+60.14%)
Apr 08, 2026 2.810 2.904 2.710 2.760 701,851 +0.09(+3.37%)
Apr 07, 2026 2.670 2.735 2.560 2.670 344,512 -0.02(-0.74%)
Apr 06, 2026 2.630 2.725 2.610 2.690 491,919 +0.06(+2.28%)
Apr 02, 2026 2.480 2.700 2.390 2.630 358,118 +0.06(+2.33%)
Apr 01, 2026 2.350 2.650 2.350 2.570 373,523 +0.23(+9.83%)
Mar 31, 2026 2.180 2.395 2.150 2.340 472,929 +0.20(+9.35%)
Mar 30, 2026 2.150 2.210 2.070 2.140 638,103 +0.04(+1.90%)
Mar 27, 2026 2.600 2.610 2.090 2.100 1,145,264 -0.57(-21.35%)
Mar 26, 2026 2.490 2.695 2.490 2.670 430,228 +0.12(+4.71%)
Mar 25, 2026 2.500 2.660 2.500 2.550 343,126 +0.08(+3.24%)
Mar 24, 2026 2.530 2.530 2.405 2.470 418,474 -0.06(-2.37%)
Mar 23, 2026 2.660 2.700 2.510 2.530 416,508 -0.09(-3.44%)
Mar 20, 2026 2.560 2.635 2.520 2.620 529,026 +0.06(+2.34%)
Mar 19, 2026 2.470 2.626 2.460 2.560 319,068 +0.04(+1.79%)
Mar 18, 2026 2.710 2.760 2.500 2.515 586,972 -0.21(-7.88%)
Mar 17, 2026 2.680 2.740 2.660 2.730 469,828 +0.02(+0.74%)
Mar 16, 2026 2.840 2.840 2.705 2.710 330,045 +0.00(+0.00%)
Mar 13, 2026 2.860 2.860 2.660 2.710 396,793 -0.04(-1.45%)
Mar 12, 2026 2.900 2.910 2.740 2.750 569,111 -0.21(-7.09%)
Mar 11, 2026 3.020 3.130 2.850 2.960 908,496 -0.10(-3.27%)
Mar 10, 2026 2.480 3.110 2.450 3.060 2,080,030 +0.58(+23.39%)
Mar 09, 2026 2.250 2.515 2.250 2.480 518,598 +0.19(+8.06%)
Mar 06, 2026 2.160 2.320 2.100 2.295 614,143 +0.11(+5.03%)
Mar 05, 2026 2.470 2.470 2.140 2.185 1,448,556 -0.32(-12.95%)
Mar 04, 2026 2.440 2.555 2.350 2.510 479,489 +0.13(+5.46%)
Mar 03, 2026 2.410 2.470 2.334 2.380 390,890 -0.12(-4.80%)
Mar 02, 2026 2.350 2.510 2.350 2.500 374,773 +0.11(+4.60%)
Feb 27, 2026 2.430 2.510 2.355 2.390 496,696 -0.08(-3.24%)
Feb 26, 2026 2.480 2.505 2.375 2.470 576,427 +0.00(+0.00%)
Feb 25, 2026 2.500 2.550 2.420 2.470 741,485 +0.00(+0.00%)
Feb 24, 2026 2.450 2.610 2.432 2.470 1,453,683 +0.02(+0.82%)
Feb 23, 2026 2.400 2.520 2.350 2.450 749,031 +0.03(+1.24%)
Feb 20, 2026 2.510 2.615 2.400 2.420 1,328,849 -0.10(-3.97%)
Feb 19, 2026 2.400 2.690 2.320 2.520 708,774 +0.12(+5.00%)
Feb 18, 2026 2.360 2.480 2.360 2.400 279,912 +0.04(+1.69%)
Feb 17, 2026 2.390 2.395 2.290 2.360 201,719 -0.03(-1.26%)
Feb 13, 2026 2.340 2.480 2.340 2.390 245,312 +0.05(+2.14%)
Feb 12, 2026 2.400 2.400 2.255 2.340 249,928 -0.09(-3.70%)
Feb 11, 2026 2.400 2.490 2.290 2.430 338,312 +0.03(+1.25%)
Feb 10, 2026 2.400 2.510 2.360 2.400 486,299 +0.00(+0.00%)
Feb 09, 2026 2.390 2.420 2.210 2.400 494,100 +0.01(+0.42%)
Feb 06, 2026 2.240 2.390 2.170 2.390 841,943 +0.18(+8.14%)
Feb 05, 2026 2.510 2.530 2.210 2.210 717,299 -0.34(-13.33%)
Feb 04, 2026 2.840 2.850 2.505 2.550 758,301 -0.27(-9.57%)
Feb 03, 2026 2.510 2.845 2.470 2.820 1,127,054 +0.31(+12.35%)
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.