Zentalis Pharmaceuticals Inc (NQ: ZNTL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	52.41	57.44		57.08	440,182	+5.18(+9.98%)
Jan 28, 2022	49.23	52.05	47.65	51.90	448,669	+2.39(+4.83%)
Jan 27, 2022	54.47	56.02	48.72	49.51	338,100	-4.32(-8.03%)
Jan 26, 2022	58.40	58.71	53.14	53.83	184,562	-2.95(-5.20%)
Jan 25, 2022	55.70	57.38	53.50	56.78	357,438	-0.50(-0.87%)
Jan 24, 2022	54.60	57.76	52.19	57.28	388,875	+1.27(+2.27%)
Jan 21, 2022	57.69	59.00	55.63	56.01	276,942	-2.62(-4.47%)
Jan 20, 2022	61.04	61.70	58.48	58.63	319,562	-1.41(-2.35%)
Jan 19, 2022	62.04	63.46	59.42	60.04	256,460	-1.42(-2.31%)
Jan 18, 2022	65.65	65.68	60.93	61.46	329,554	-6.08(-9.00%)
Jan 14, 2022				67.54	0	+2.20(+3.37%)
Jan 13, 2022	69.30	70.58	64.97	65.34	206,257	-3.38(-4.92%)
Jan 12, 2022	72.61	72.61	68.60	68.72	154,859	-3.59(-4.96%)
Jan 11, 2022	69.89	73.92	69.81	72.31	207,294	+2.02(+2.87%)
Jan 10, 2022	69.35	70.66	66.39	70.29	346,958	+0.52(+0.75%)
Jan 07, 2022	72.72	75.66	69.38	69.77	307,459	-3.04(-4.18%)
Jan 06, 2022	72.26	76.00	70.94	72.81	227,102	+0.00(+0.00%)
Jan 05, 2022	78.15	79.98	72.57	72.81	368,338	-5.88(-7.47%)
Jan 04, 2022	80.96	80.96	77.23	78.69	217,842	-2.20(-2.72%)
Jan 03, 2022	83.74	84.14	77.73	80.89	310,237	-3.17(-3.77%)
Dec 31, 2021	82.69	85.88	82.26	84.06	376,390	+1.38(+1.67%)
Dec 30, 2021	83.34	85.95	82.30	82.68	130,634	-0.75(-0.90%)
Dec 29, 2021	83.82	84.44	79.69	83.43	164,105	-0.23(-0.27%)
Dec 28, 2021	81.36	85.48	81.36	83.66	224,904	+2.01(+2.46%)
Dec 27, 2021	84.82	84.82	81.31	81.65	162,496	-2.31(-2.75%)
Dec 23, 2021	82.12	84.55	81.12	83.96	188,238	+1.95(+2.38%)
Dec 22, 2021	80.85	82.31	78.82	82.01	202,010	+1.05(+1.30%)
Dec 21, 2021	79.74	80.96	77.91	80.96	203,811	+2.58(+3.29%)
Dec 20, 2021	78.90	81.15	76.50	78.38	392,218	-1.72(-2.15%)
Dec 17, 2021	75.80	81.43	72.00	80.10	581,090	+3.53(+4.61%)
Dec 16, 2021	79.83	83.73	76.05	76.57	446,682	-2.71(-3.42%)
Dec 15, 2021	71.25	79.38	70.80	79.28	346,342	+8.03(+11.27%)
Dec 14, 2021	69.50	73.61	66.54	71.25	363,178	+0.66(+0.93%)
Dec 13, 2021	71.18	76.27	69.71	70.59	389,992	-0.66(-0.93%)
Dec 10, 2021	72.01	75.17	70.41	71.25	274,508	-0.40(-0.56%)
Dec 09, 2021	76.10	76.10	71.44	71.65	292,388	-5.41(-7.02%)
Dec 08, 2021	76.03	77.61	74.80	77.06	205,875	+1.25(+1.65%)
Dec 07, 2021	72.93	78.00	72.15	75.81	284,439	+4.51(+6.33%)
Dec 06, 2021	71.33	73.93	69.93	71.30	243,365	-1.40(-1.93%)
Dec 03, 2021	78.76	78.76	72.47	72.70	507,391	-5.49(-7.02%)
Dec 02, 2021	72.16	79.33	72.16	78.19	321,130	+4.78(+6.51%)
Dec 01, 2021	81.84	81.97	72.88	73.41	596,020	-8.64(-10.53%)
Nov 30, 2021	77.29	82.45	76.57	82.05	372,441	+4.44(+5.72%)
Nov 29, 2021	77.27	78.46	75.41	77.61	290,434	+1.81(+2.39%)
Nov 26, 2021	76.16	77.16	74.69	75.80	170,241	-1.73(-2.23%)
Nov 24, 2021	75.13	77.62	74.15	77.53	124,286	+1.84(+2.43%)
Nov 23, 2021	74.50	76.02	69.58	75.69	274,874	+0.94(+1.26%)
Nov 22, 2021	78.46	78.73	74.57	74.75	173,911	-2.88(-3.71%)
Nov 19, 2021	78.85	80.47	76.70	77.63	149,670	-1.27(-1.61%)
Nov 18, 2021	79.20	79.43	78.48	78.90	197,143	-0.38(-0.48%)
Nov 17, 2021	76.89	79.70	75.64	79.28	281,384	+2.26(+2.93%)
Nov 16, 2021	76.47	78.92	75.03	77.02	159,936	-0.28(-0.36%)
Nov 15, 2021	77.77	78.11	74.47	77.30	237,356	-0.24(-0.31%)
Nov 12, 2021	78.86	79.91	76.03	77.54	231,533	-1.17(-1.49%)
Nov 11, 2021	79.95	81.12	78.13	78.71	228,192	+0.49(+0.63%)
Nov 10, 2021	78.77			78.22	293,968	+0.12(+0.15%)
Nov 09, 2021	79.27	79.89	77.10	78.10	177,521	-1.24(-1.56%)
Nov 08, 2021	83.77	83.77	78.40	79.34	142,080	-3.35(-4.05%)
Nov 05, 2021	83.92	84.29	80.23	82.69	186,183	-1.04(-1.24%)
Nov 04, 2021	85.01	87.19	82.74	83.73	142,366	-1.06(-1.25%)
Nov 03, 2021	81.27	86.11	77.98	84.79	317,425	+3.89(+4.81%)
Nov 02, 2021	81.12	81.61	77.15	80.90	198,738	-0.03(-0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.