XNAS
Datos históricos de Zentalis Pharmaceuticals, Inc.
Zentalis Pharmaceuticals, Inc. · ZNTL
$2.64
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:35 UTC
- Variación en el periodo
- +57.14%
- Máximo
- US$6.95
- 10 de abril de 2026
- Mínimo
- US$1.21
- 7 de noviembre de 2025
- Volumen medio diario
- 1.36 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.56 | 2.66 | 2.51 | 2.64 | +5.18% | 612,365.283 |
| 8 oct 2026 | 2.51 | 2.54 | 2.39 | 2.51 | −1.57% | 1.27 M |
| 7 oct 2026 | 2.63 | 2.68 | 2.54 | 2.55 | −4.49% | 820,075.434 |
| 6 oct 2026 | 2.81 | 2.82 | 2.65 | 2.67 | −3.96% | 827,895.403 |
| 5 oct 2026 | 2.69 | 2.84 | 2.63 | 2.78 | +10.32% | 2.99 M |
| 2 oct 2026 | 2.64 | 2.65 | 2.50 | 2.52 | −3.26% | 1.45 M |
| 1 oct 2026 | 2.74 | 2.78 | 2.58 | 2.61 | −5.96% | 1.9 M |
| 30 sep 2026 | 2.71 | 2.80 | 2.61 | 2.77 | +2.03% | 1.01 M |
| 29 sep 2026 | 2.62 | 2.81 | 2.57 | 2.72 | +4.42% | 4.78 M |
| 28 sep 2026 | 2.70 | 2.70 | 2.57 | 2.60 | −3.70% | 1.27 M |
| 25 sep 2026 | 2.75 | 2.77 | 2.65 | 2.70 | −1.82% | 1.07 M |
| 24 sep 2026 | 2.84 | 2.89 | 2.73 | 2.75 | −4.18% | 1.17 M |
| 23 sep 2026 | 3.07 | 3.09 | 2.78 | 2.87 | −6.82% | 1.45 M |
| 22 sep 2026 | 3.07 | 3.14 | 3.01 | 3.08 | +1.65% | 956,313.031 |
| 21 sep 2026 | 3.15 | 3.15 | 3.00 | 3.03 | −2.57% | 675,636.952 |
| 18 sep 2026 | 3.07 | 3.18 | 2.99 | 3.11 | +0.97% | 1.26 M |
| 17 sep 2026 | 3.18 | 3.22 | 3.02 | 3.08 | −0.65% | 1.09 M |
| 16 sep 2026 | 3.23 | 3.26 | 3.04 | 3.10 | −0.96% | 1.23 M |
| 15 sep 2026 | 3.51 | 3.51 | 3.12 | 3.13 | −10.57% | 1.4 M |
| 14 sep 2026 | 3.47 | 3.57 | 3.44 | 3.50 | −0.28% | 750,363.113 |
| 11 sep 2026 | 3.63 | 3.67 | 3.47 | 3.51 | −2.23% | 787,858.555 |
| 10 sep 2026 | 3.74 | 3.77 | 3.56 | 3.59 | −5.53% | 864,208.604 |
| 9 sep 2026 | 3.99 | 4.04 | 3.79 | 3.80 | −5.71% | 782,547.909 |
| 8 sep 2026 | 4.00 | 4.10 | 3.89 | 4.03 | +1.00% | 519,171.721 |
| 4 sep 2026 | 4.05 | 4.19 | 3.92 | 3.99 | −2.92% | 1 M |
| 3 sep 2026 | 3.80 | 4.12 | 3.73 | 4.11 | +9.02% | 1.37 M |
| 2 sep 2026 | 3.68 | 3.88 | 3.68 | 3.77 | +1.62% | 897,801.773 |
| 1 sep 2026 | 3.68 | 3.74 | 3.55 | 3.71 | −1.33% | 863,863.695 |
| 31 ago 2026 | 3.79 | 3.79 | 3.67 | 3.76 | −1.05% | 471,813.336 |
| 28 ago 2026 | 3.88 | 3.89 | 3.72 | 3.80 | −2.06% | 695,423.1 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.