Zentalis Pharmaceuticals Inc (NQ: ZNTL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	34.25	34.54	31.54	34.40	285,944	+0.00(+0.00%)
Aug 28, 2020	33.80	34.85	33.14	34.40	296,700	+0.56(+1.65%)
Aug 27, 2020	35.53	35.55	31.70	33.84	167,511	-0.32(-0.94%)
Aug 26, 2020	34.87	35.17	33.88	34.16	81,899	-0.68(-1.95%)
Aug 25, 2020	33.35	35.08	33.35	34.84	75,777	+1.39(+4.16%)
Aug 24, 2020	34.09	34.50	32.64	33.45	104,645	-0.03(-0.09%)
Aug 21, 2020	35.24	35.24	33.11	33.48	64,100	-1.48(-4.23%)
Aug 20, 2020	33.50	35.39	32.85	34.96	45,980	+1.33(+3.95%)
Aug 19, 2020	34.98	36.35	33.53	33.63	53,060	-1.27(-3.64%)
Aug 18, 2020	33.85	35.34	33.39	34.90	80,719	+1.06(+3.13%)
Aug 17, 2020	33.73	34.69	33.21	33.84	98,534	+0.94(+2.86%)
Aug 14, 2020	32.36	33.93	32.24	32.90	44,200	+0.09(+0.27%)
Aug 13, 2020	32.65	34.65	32.45	32.81	164,935	+0.25(+0.77%)
Aug 12, 2020	33.96	34.48	31.11	32.56	141,132	-1.30(-3.84%)
Aug 11, 2020	34.36	35.00	33.48	33.86	74,310	-0.45(-1.31%)
Aug 10, 2020	34.68	34.99	33.92	34.31	67,058	-0.19(-0.55%)
Aug 07, 2020	33.95	34.80	33.61	34.50	66,200	+0.41(+1.20%)
Aug 06, 2020	35.84	35.84	33.65	34.09	133,243	-1.67(-4.67%)
Aug 05, 2020	35.32	35.80	34.70	35.76	78,343	+0.70(+2.00%)
Aug 04, 2020	34.81	35.62	34.19	35.06	82,972	+0.10(+0.29%)
Aug 03, 2020	34.65	35.96	33.63	34.96	188,734	+0.46(+1.33%)
Jul 31, 2020	35.50	36.00	33.65	34.50	320,100	-0.56(-1.60%)
Jul 30, 2020	34.84	36.99	32.74	35.06	1,336,453	-1.35(-3.71%)
Jul 29, 2020	37.74	37.90	35.61	36.41	113,275	-1.53(-4.03%)
Jul 28, 2020	38.45	39.99	37.02	37.94	95,767	-2.06(-5.15%)
Jul 27, 2020	39.89	41.51	39.34	40.00	45,617	+0.39(+0.98%)
Jul 24, 2020	40.79	41.29	39.01	39.61	139,200	-1.25(-3.06%)
Jul 23, 2020	41.98	44.24	40.24	40.86	87,979	-1.30(-3.08%)
Jul 22, 2020	41.39	42.75	40.16	42.16	57,475	+0.59(+1.42%)
Jul 21, 2020	43.65	43.85	40.57	41.57	95,454	-1.62(-3.75%)
Jul 20, 2020	41.12	44.91	41.00	43.19	53,216	+2.06(+5.01%)
Jul 17, 2020	40.44	41.62	40.00	41.13	43,100	+0.70(+1.73%)
Jul 16, 2020	42.26	42.26	39.94	40.43	57,028	-2.15(-5.05%)
Jul 15, 2020	43.47	43.47	41.26	42.58	93,119	+0.64(+1.53%)
Jul 14, 2020	39.36	42.72	37.40	41.94	140,495	+2.64(+6.72%)
Jul 13, 2020	40.00	41.00	38.07	39.30	138,120	-0.70(-1.75%)
Jul 10, 2020	40.99	41.29	38.73	40.00	125,700	-1.13(-2.75%)
Jul 09, 2020	42.62	44.76	40.61	41.13	106,194	-1.41(-3.31%)
Jul 08, 2020	42.96	43.84	40.38	42.54	136,327	-0.11(-0.26%)
Jul 07, 2020	43.62	43.92	42.08	42.65	107,406	-1.44(-3.27%)
Jul 06, 2020	47.97	47.97	43.56	44.09	190,032	-3.88(-8.09%)
Jul 02, 2020	48.51	48.98	46.00	47.97	78,000	+0.17(+0.36%)
Jul 01, 2020	48.19	49.41	46.12	47.80	161,050	-0.22(-0.46%)
Jun 30, 2020	45.59	48.81	44.47	48.02	286,251	+2.55(+5.61%)
Jun 29, 2020	48.49	48.49	45.26	45.47	120,390	-2.38(-4.97%)
Jun 26, 2020	55.25	57.59	47.83	47.85	1,451,500	-6.95(-12.68%)
Jun 25, 2020	51.73	59.32	50.02	54.80	284,004	+3.23(+6.26%)
Jun 24, 2020	49.01	53.22	49.01	51.57	290,290	+2.32(+4.71%)
Jun 23, 2020	48.17	51.22	48.17	49.25	395,695	+0.84(+1.74%)
Jun 22, 2020	52.61	53.87	47.02	48.41	329,754	-4.71(-8.87%)
Jun 19, 2020	51.98	55.82	50.04	53.12	1,064,200	+1.02(+1.96%)
Jun 18, 2020	51.60	54.89	51.24	52.10	236,407	-0.15(-0.29%)
Jun 17, 2020	47.55	54.20	47.44	52.25	321,015	+4.98(+10.54%)
Jun 16, 2020	47.81	51.20	44.55	47.27	161,795	+0.39(+0.83%)
Jun 15, 2020	41.95	47.62	41.95	46.88	237,420	+4.93(+11.75%)
Jun 12, 2020	41.90	45.02	41.64	41.95	198,100	+0.88(+2.14%)
Jun 11, 2020	45.58	45.58	41.00	41.07	168,217	-4.86(-10.58%)
Jun 10, 2020	49.15	49.75	45.54	45.93	131,231	-3.45(-6.99%)
Jun 09, 2020	48.71	51.51	47.40	49.38	196,755	+2.24(+4.75%)
Jun 08, 2020	45.67	49.96	45.67	47.14	129,792	+1.54(+3.38%)
Jun 05, 2020	48.13	50.15	43.61	45.60	199,000	-2.89(-5.96%)
Jun 04, 2020	49.53	52.99	46.59	48.49	165,526	-2.32(-4.57%)
Jun 03, 2020	51.45	52.08	47.44	50.81	202,184	-0.65(-1.26%)
Jun 02, 2020	48.75	51.94	45.85	51.46	124,775	+2.11(+4.28%)

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.