Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zentalis Pharma (ZNTL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.50 2.69 2.50 2.63 16,485
2nd Apr 2026 (Thu) 2.50 2.69 2.50 2.63 16,485
1st Apr 2026 (Wed) 2.41 2.64 2.41 2.57 21,797
31st Mar 2026 (Tue) 2.19 2.39 2.19 2.34 14,431
30th Mar 2026 (Mon) 2.17 2.21 2.07 2.14 45,665
27th Mar 2026 (Fri) 2.60 2.60 2.10 2.10 112,193
26th Mar 2026 (Thu) 2.595 2.695 2.585 2.67 47,541
25th Mar 2026 (Wed) 2.50 2.65 2.50 2.55 22,175
24th Mar 2026 (Tue) 2.50 2.53 2.405 2.47 20,397
23rd Mar 2026 (Mon) 2.70 2.70 2.51 2.53 14,834
20th Mar 2026 (Fri) 2.60 2.63 2.525 2.62 23,178
19th Mar 2026 (Thu) 2.48 2.62 2.48 2.56 7,204
18th Mar 2026 (Wed) 2.67 2.68 2.51 2.515 20,126
17th Mar 2026 (Tue) 2.70 2.74 2.68 2.73 14,270
16th Mar 2026 (Mon) 2.84 2.84 2.71 2.71 27,449
13th Mar 2026 (Fri) 2.78 2.85 2.665 2.71 26,007
12th Mar 2026 (Thu) 2.87 2.89 2.74 2.75 29,055
11th Mar 2026 (Wed) 3.07 3.105 2.875 2.96 49,714
10th Mar 2026 (Tue) 2.48 3.11 2.48 3.06 119,849
9th Mar 2026 (Mon) 2.27 2.51 2.27 2.48 15,466
6th Mar 2026 (Fri) 2.15 2.31 2.10 2.295 29,389
5th Mar 2026 (Thu) 2.41 2.41 2.15 2.185 61,047
4th Mar 2026 (Wed) 2.38 2.55 2.35 2.51 26,500
3rd Mar 2026 (Tue) 2.41 2.46 2.34 2.38 13,559
2nd Mar 2026 (Mon) 2.37 2.505 2.36 2.50 19,884
27th Feb 2026 (Fri) 2.45 2.51 2.355 2.39 27,962
26th Feb 2026 (Thu) 2.40 2.505 2.38 2.47 48,186
25th Feb 2026 (Wed) 2.44 2.47 2.44 2.47 0
24th Feb 2026 (Tue) 2.44 2.49 2.44 2.49 0
23rd Feb 2026 (Mon) 2.44 2.52 2.36 2.45 41,331
20th Feb 2026 (Fri) 2.50 2.615 2.405 2.42 82,713
19th Feb 2026 (Thu) 2.39 2.68 2.34 2.52 66,117
18th Feb 2026 (Wed) 2.375 2.475 2.375 2.40 14,884
17th Feb 2026 (Tue) 2.34 2.38 2.29 2.36 10,128
16th Feb 2026 (Mon) 2.38 2.47 2.37 2.39 10,375
13th Feb 2026 (Fri) 2.38 2.47 2.37 2.39 10,375
12th Feb 2026 (Thu) 2.30 2.38 2.26 2.34 8,498
11th Feb 2026 (Wed) 2.34 2.45 2.30 2.43 20,376
10th Feb 2026 (Tue) 2.39 2.505 2.365 2.40 54,237
9th Feb 2026 (Mon) 2.36 2.415 2.21 2.40 30,579
6th Feb 2026 (Fri) 2.34 2.38 2.18 2.39 69,676
FTSE 100 Latest
Value10,436.29
Change71.50