Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zentalis Pharmaceuticals Inc (NQ: ZNTL )

3.520 -0.050 (-1.40%)
Streaming Delayed Price Updated: 9:36 AM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 3.650 3.670 3.420 3.570 1,474,691 -0.11(-2.99%)
Sep 30, 2024 3.710 3.780 3.600 3.680 698,071 -0.07(-1.87%)
Sep 27, 2024 3.760 3.950 3.730 3.750 911,301 +0.06(+1.63%)
Sep 26, 2024 3.860 3.860 3.640 3.690 1,150,547 -0.07(-1.86%)
Sep 25, 2024 4.010 4.010 3.760 3.760 1,447,223 -0.26(-6.47%)
Sep 24, 2024 4.120 4.140 3.850 4.020 1,344,111 -0.04(-0.99%)
Sep 23, 2024 4.170 4.190 3.995 4.060 1,389,397 -0.16(-3.79%)
Sep 20, 2024 4.300 4.350 4.025 4.220 4,838,883 -0.14(-3.21%)
Sep 19, 2024 4.320 4.460 4.210 4.360 2,030,952 +0.20(+4.81%)
Sep 18, 2024 4.100 4.350 4.000 4.160 2,492,252 +0.06(+1.46%)
Sep 17, 2024 3.750 4.390 3.750 4.100 7,321,540 +0.42(+11.41%)
Sep 16, 2024 4.960 5.440 3.650 3.680 44,598,568 +0.44(+13.58%)
Sep 13, 2024 3.180 3.410 3.165 3.240 655,051 +0.09(+2.86%)
Sep 12, 2024 3.270 3.270 3.130 3.150 412,278 -0.10(-3.08%)
Sep 11, 2024 3.240 3.250 3.145 3.250 410,873 -0.02(-0.61%)
Sep 10, 2024 3.030 3.280 3.000 3.270 707,054 +0.24(+7.92%)
Sep 09, 2024 2.970 3.160 2.970 3.030 965,495 +0.07(+2.36%)
Sep 06, 2024 3.250 3.320 2.950 2.960 748,208 -0.28(-8.64%)
Sep 05, 2024 3.250 3.295 3.160 3.240 482,867 -0.01(-0.31%)
Sep 04, 2024 3.200 3.320 3.120 3.250 471,915 +0.02(+0.62%)
Sep 03, 2024 3.420 3.570 3.170 3.230 826,586 -0.24(-6.92%)
Aug 30, 2024 3.280 3.580 3.195 3.470 1,566,256 +0.22(+6.77%)
Aug 29, 2024 3.080 3.379 3.010 3.250 553,803 +0.19(+6.21%)
Aug 28, 2024 3.010 3.080 2.980 3.060 661,010 +0.01(+0.33%)
Aug 27, 2024 3.160 3.190 3.000 3.050 398,327 -0.13(-4.09%)
Aug 26, 2024 3.240 3.265 3.085 3.180 667,207 -0.01(-0.31%)
Aug 23, 2024 3.060 3.300 3.060 3.190 787,505 +0.11(+3.57%)
Aug 22, 2024 3.300 3.300 2.990 3.080 555,572 -0.22(-6.67%)
Aug 21, 2024 3.160 3.410 3.160 3.300 687,242 +0.16(+5.10%)
Aug 20, 2024 3.370 3.460 3.010 3.140 594,712 -0.22(-6.55%)
Aug 19, 2024 3.080 3.365 3.040 3.360 1,154,420 +0.23(+7.35%)
Aug 16, 2024 3.160 3.290 3.125 3.130 612,094 -0.07(-2.19%)
Aug 15, 2024 2.990 3.200 2.950 3.200 694,392 +0.31(+10.54%)
Aug 14, 2024 2.990 3.105 2.830 2.895 876,798 -0.13(-4.46%)
Aug 13, 2024 3.010 3.220 2.990 3.030 889,751 +0.01(+0.33%)
Aug 12, 2024 3.330 3.690 3.000 3.020 1,857,953 +0.02(+0.67%)
Aug 09, 2024 3.000 3.315 2.965 3.000 719,513 -0.31(-9.37%)
Aug 08, 2024 3.340 3.510 3.190 3.310 674,396 +0.03(+0.91%)
Aug 07, 2024 3.600 3.680 3.280 3.280 850,157 -0.24(-6.82%)
Aug 06, 2024 3.450 3.650 3.340 3.520 687,304 +0.09(+2.62%)
Aug 05, 2024 3.310 3.510 3.300 3.430 902,665 -0.18(-4.99%)
Aug 02, 2024 3.620 3.770 3.520 3.610 535,233 -0.19(-5.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.