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)

2.400 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	2.415	2.640	2.355	2.510	820,129	+0.08(+3.29%)
Jan 30, 2026	2.450	2.510	2.330	2.430	469,471	-0.08(-3.19%)
Jan 29, 2026	2.560	2.720	2.440	2.510	532,726	-0.05(-1.95%)
Jan 28, 2026	2.950	3.000	2.550	2.560	515,219	-0.37(-12.63%)
Jan 27, 2026	2.810	2.970	2.760	2.930	420,326	+0.13(+4.64%)
Jan 26, 2026	2.890	2.960	2.650	2.800	843,279	-0.14(-4.76%)
Jan 23, 2026	3.290	3.290	2.890	2.940	916,088	-0.31(-9.54%)
Jan 22, 2026	2.950	3.250	2.880	3.250	1,049,892	+0.30(+10.17%)
Jan 21, 2026	2.880	3.070	2.800	2.950	814,714	+0.08(+2.79%)
Jan 20, 2026	2.850	3.030	2.830	2.870	786,255	-0.09(-3.04%)
Jan 16, 2026	3.160	3.250	2.933	2.960	1,200,950	-0.20(-6.33%)
Jan 15, 2026	3.500	3.550	3.155	3.160	1,392,035	-0.35(-9.97%)
Jan 14, 2026	3.460	3.560	3.340	3.510	1,098,455	+0.03(+0.86%)
Jan 13, 2026	3.370	3.610	3.330	3.480	1,647,844	-0.01(-0.29%)
Jan 12, 2026	3.850	3.950	3.110	3.490	6,451,204	-0.25(-6.68%)
Jan 09, 2026	3.130	3.805	3.060	3.740	12,396,922	+0.90(+31.69%)
Jan 08, 2026	2.410	3.060	2.373	2.840	7,074,305	+0.42(+17.36%)
Jan 07, 2026	1.820	2.480	1.720	2.420	4,653,109	+0.64(+35.96%)
Jan 06, 2026	1.370	2.030	1.370	1.780	9,125,907	+0.41(+29.93%)
Jan 05, 2026	1.370	1.389	1.330	1.370	368,993	+0.00(+0.00%)
Jan 02, 2026	1.350	1.370	1.320	1.370	474,332	+0.02(+1.48%)
Dec 31, 2025	1.310	1.355	1.310	1.350	606,232	+0.02(+1.50%)
Dec 30, 2025	1.340	1.350	1.320	1.330	573,575	-0.03(-2.21%)
Dec 29, 2025	1.370	1.370	1.340	1.360	517,715	+0.00(+0.00%)
Dec 26, 2025	1.380	1.380	1.320	1.360	556,537	-0.02(-1.45%)
Dec 24, 2025	1.350	1.390	1.340	1.380	304,241	+0.03(+2.22%)
Dec 23, 2025	1.410	1.410	1.330	1.350	597,367	-0.05(-3.57%)
Dec 22, 2025	1.400	1.440	1.400	1.400	533,569	+0.00(+0.00%)
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%)

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