Zentalis Pharmaceuticals Inc (NQ: ZNTL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	26.53	27.10	26.32	26.56	538,803	-0.02(-0.08%)
Aug 30, 2023	25.43	26.75	25.26	26.58	486,733	+0.99(+3.87%)
Aug 29, 2023	25.50	25.94	25.49	25.59	190,298	-0.03(-0.12%)
Aug 28, 2023	25.60	26.00	25.47	25.62	191,216	+0.03(+0.12%)
Aug 25, 2023	25.30	25.85	24.97	25.59	408,618	+0.37(+1.47%)
Aug 24, 2023	25.75	26.15	24.98	25.22	444,718	-0.47(-1.83%)
Aug 23, 2023	25.32	25.97	25.32	25.69	350,530	+0.37(+1.46%)
Aug 22, 2023	25.68	25.79	24.98	25.32	260,463	-0.17(-0.67%)
Aug 21, 2023	25.55	25.80	25.19	25.49	342,648	-0.22(-0.86%)
Aug 18, 2023	25.17	26.05	25.11	25.71	316,466	+0.23(+0.90%)
Aug 17, 2023	26.20	26.20	25.33	25.48	380,309	-0.83(-3.15%)
Aug 16, 2023	27.59	27.79	26.10	26.31	673,838	-1.33(-4.81%)
Aug 15, 2023	28.20	28.47	26.32	27.64	659,298	-0.61(-2.16%)
Aug 14, 2023	26.79	29.03	26.56	28.25	791,512	+1.19(+4.40%)
Aug 11, 2023	26.49	27.08	26.31	27.06	287,800	+0.32(+1.20%)
Aug 10, 2023	25.15	27.01	25.07	26.74	516,220	+1.16(+4.53%)
Aug 09, 2023	24.15	25.78	23.87	25.58	606,567	+0.18(+0.71%)
Aug 08, 2023	25.20	25.87	25.05	25.40	374,416	+0.21(+0.83%)
Aug 07, 2023	26.45	26.45	24.60	25.19	537,825	-1.09(-4.15%)
Aug 04, 2023	26.18	26.58	25.89	26.28	232,848	+0.15(+0.57%)
Aug 03, 2023	25.98	26.65	25.80	26.13	412,703	+0.02(+0.08%)
Aug 02, 2023	25.85	26.15	25.40	26.11	433,924	-0.14(-0.53%)
Aug 01, 2023	26.11	26.33	25.83	26.25	273,243	-0.46(-1.72%)
Jul 31, 2023	26.64	27.02	26.46	26.71	259,865	-0.03(-0.11%)
Jul 28, 2023	26.35	27.26	26.25	26.74	528,687	+0.65(+2.49%)
Jul 27, 2023	26.25	26.25	25.51	26.09	612,182	+0.17(+0.66%)
Jul 26, 2023	25.42	25.96	25.35	25.92	322,432	+0.33(+1.29%)
Jul 25, 2023	25.69	25.92	25.45	25.59	218,602	-0.09(-0.35%)
Jul 24, 2023	25.98	26.38	25.03	25.68	356,525	-0.51(-1.95%)
Jul 21, 2023	25.78	26.26	25.40	26.19	712,042	+0.54(+2.11%)
Jul 20, 2023	26.27	26.38	25.24	25.65	439,519	-0.74(-2.80%)
Jul 19, 2023	26.66	26.86	26.18	26.39	297,554	-0.26(-0.98%)
Jul 18, 2023	27.52	27.55	26.61	26.65	570,585	-0.86(-3.13%)
Jul 17, 2023	28.24	28.43	27.44	27.51	389,277	-0.61(-2.17%)
Jul 14, 2023	27.61	28.15	26.69	28.12	481,564	+0.49(+1.77%)
Jul 13, 2023	27.51	28.21	27.09	27.63	545,088	+0.36(+1.32%)
Jul 12, 2023	27.74	27.84	27.06	27.27	289,645	-0.06(-0.22%)
Jul 11, 2023	26.98	27.41	26.39	27.33	420,678	+0.28(+1.04%)
Jul 10, 2023	27.47	27.73	26.88	27.05	533,268	-0.51(-1.85%)
Jul 07, 2023	27.89	28.26	27.39	27.56	276,760	-0.30(-1.08%)
Jul 06, 2023	27.67	28.07	27.28	27.86	255,234	-0.12(-0.43%)
Jul 05, 2023	28.36	28.66	27.89	27.98	293,155	-0.31(-1.10%)
Jul 03, 2023	28.22	29.04	28.12	28.29	260,044	+0.08(+0.28%)
Jun 30, 2023	28.30	28.32	27.43	28.21	617,326	+0.08(+0.28%)
Jun 29, 2023	29.02	29.40	28.10	28.13	600,358	-0.87(-3.00%)
Jun 28, 2023	28.81	29.42	28.63	29.00	533,608	+0.01(+0.03%)
Jun 27, 2023	27.81	29.01	27.22	28.99	697,110	+1.18(+4.24%)
Jun 26, 2023	29.00	29.24	27.77	27.81	654,158	-1.19(-4.10%)
Jun 23, 2023	28.82	29.54	28.68	29.00	1,105,473	+0.01(+0.03%)
Jun 22, 2023	29.41	29.63	28.57	28.99	984,702	-0.67(-2.26%)
Jun 21, 2023	29.03	30.53	28.99	29.66	2,150,189	+1.14(+4.00%)
Jun 20, 2023	27.50	28.61	27.25	28.52	1,621,404	+0.90(+3.26%)
Jun 16, 2023	28.38	28.42	27.10	27.62	2,687,598	-0.12(-0.43%)

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.