$ZNTL: Zentalis Pharmaceuticals, Inc. - common stock
2024-03-26 ZNTL 2024-03-26 09:01:24 15.46 10.02 -0.51% ZNTL 2024-03-26 10:01:50 14.15 14.10 4.10% ZNTL 2024-03-26 11:01:29 14.07 14.03 3.44% ZNTL 2024-03-26 12:01:44 14.10 14.05 3.59% ZNTL 2024-03-26 13:01:37 14.18 14.14 4.18% ZNTL 2024-03-26 14:01:54 14.28 14.25 5.05% ZNTL 2024-03-26 15:01:16 14.27 14.24 4.98% ZNTL 2024-03-26 16:01:44 14.47 13.86 3.74% ZNTL 2024-03-26 17:01:21 14.47 13.86 2.14% ZNTL 2024-03-26 20:01:42 0.00 0.00 2.14% 2024-03-27 ZNTL 2024-03-27 05:01:20 16.56 5.66 2.14% ZNTL 2024-03-27 06:01:45 16.49 5.66 2.14% ZNTL 2024-03-27 07:01:30 16.49 10.02 2.14% ZNTL 2024-03-27 08:01:47 15.34 13.95 2.14% ZNTL 2024-03-27 09:01:37 15.32 13.97 2.14% ZNTL 2024-03-27 10:01:46 14.28 14.24 1.25% ZNTL 2024-03-27 11:01:26 14.18 14.16 0.59% ZNTL 2024-03-27 12:02:01 14.81 14.78 5.23% ZNTL 2024-03-27 13:01:31 14.92 14.87 5.96% ZNTL 2024-03-27 14:01:49 14.65 14.62 3.98% ZNTL 2024-03-27 15:01:05 14.77 14.73 4.71% ZNTL 2024-03-27 16:01:16 15.27 13.70 8.10% ZNTL 2024-03-27 17:01:03 15.27 13.91 7.81% ZNTL 2024-03-27 19:01:34 15.27 13.70 7.81% ZNTL 2024-03-27 20:01:47 0.00 0.00 7.81% 2024-03-28 ZNTL 2024-03-28 05:01:27 18.51 15.19 7.81% ZNTL 2024-03-28 07:01:25 17.74 15.19 7.81% ZNTL 2024-03-28 10:01:31 15.45 15.38 1.70% ZNTL 2024-03-28 11:01:33 15.58 15.55 2.56% ZNTL 2024-03-28 12:01:59 16.02 15.99 5.75% ZNTL 2024-03-28 13:01:22 15.69 15.66 3.48% ZNTL 2024-03-28 14:01:38 15.88 15.84 4.83% ZNTL 2024-03-28 15:01:23 15.91 15.87 4.83% ZNTL 2024-03-28 16:01:39 17.30 15.76 4.05% ZNTL 2024-03-28 17:01:27 17.30 10.02 6.06% ZNTL 2024-03-28 19:01:28 17.30 15.44 6.06% ZNTL 2024-03-28 20:01:23 0.00 0.00 6.06% 2024-04-01 ZNTL 2024-04-01 05:01:45 18.51 6.31 6.06% ZNTL 2024-04-01 07:01:24 18.51 10.02 6.06% ZNTL 2024-04-01 08:01:57 17.40 15.44 3.23% ZNTL 2024-04-01 09:01:37 17.39 15.44 3.23% ZNTL 2024-04-01 10:01:37 15.42 15.33 -2.44% ZNTL 2024-04-01 11:01:32 15.03 14.97 -4.81% ZNTL 2024-04-01 12:01:51 15.23 15.18 -3.49% ZNTL 2024-04-01 13:01:30 15.44 15.36 -2.63% ZNTL 2024-04-01 14:01:52 15.99 15.93 1.25% ZNTL 2024-04-01 15:01:21 16.20 16.18 2.83% ZNTL 2024-04-01 16:01:45 17.30 10.02 2.50% ZNTL 2024-04-01 17:01:12 17.30 10.02 2.41% ZNTL 2024-04-01 20:01:35 0.00 0.00 2.41% 2024-04-02 ZNTL 2024-04-02 05:01:18 25.64 6.46 2.41% ZNTL 2024-04-02 07:01:23 16.13 10.02 2.41% ZNTL 2024-04-02 08:01:39 18.36 10.02 2.41% ZNTL 2024-04-02 10:01:55 15.34 15.28 -5.08% ZNTL 2024-04-02 11:01:23 15.18 15.10 -6.28% ZNTL 2024-04-02 12:01:48 15.03 14.96 -7.30% ZNTL 2024-04-02 13:01:29 15.01 14.99 -7.17% ZNTL 2024-04-02 14:01:45 14.91 14.84 -7.87% ZNTL 2024-04-02 15:01:23 14.56 14.54 -10.09% ZNTL 2024-04-02 16:01:54 15.09 10.02 -10.79% ZNTL 2024-04-02 17:01:32 15.09 13.27 -10.54% ZNTL 2024-04-02 19:01:32 15.09 14.45 -10.54% ZNTL 2024-04-02 20:01:48 0.00 0.00 -10.54% 2024-04-03 ZNTL 2024-04-03 05:01:19 22.94 5.81 -10.54% ZNTL 2024-04-03 06:01:49 18.15 5.81 -10.54% ZNTL 2024-04-03 07:01:31 17.45 14.39 -10.54% ZNTL 2024-04-03 09:01:19 18.36 10.38 -10.54% ZNTL 2024-04-03 10:01:45 14.63 14.49 0.74% ZNTL 2024-04-03 11:01:34 15.06 15.03 3.84% ZNTL 2024-04-03 12:01:37 15.08 15.04 3.91% ZNTL 2024-04-03 13:01:19 15.12 15.08 4.28% ZNTL 2024-04-03 14:01:43 15.24 15.19 4.65% ZNTL 2024-04-03 15:01:36 15.44 15.43 6.26% ZNTL 2024-04-03 16:01:43 17.30 13.82 7.38% ZNTL 2024-04-03 17:01:26 17.30 13.82 8.25% ZNTL 2024-04-03 20:01:39 0.00 0.00 8.25% 2024-04-04 ZNTL 2024-04-04 05:01:24 24.83 6.25 8.25% ZNTL 2024-04-04 07:01:39 19.48 10.02 8.25% ZNTL 2024-04-04 09:01:39 17.40 14.85 -0.90% ZNTL 2024-04-04 10:01:53 15.88 15.82 1.39% ZNTL 2024-04-04 11:01:30 16.04 16.02 2.84% ZNTL 2024-04-04 12:01:45 15.91 15.88 1.94% ZNTL 2024-04-04 13:01:29 16.10 16.07 3.19% ZNTL 2024-04-04 14:01:47 16.11 16.08 3.33% ZNTL 2024-04-04 15:01:38 15.64 15.61 0.14% ZNTL 2024-04-04 16:02:03 17.30 14.95 -2.15% ZNTL 2024-04-04 17:01:33 17.30 14.95 -1.98% ZNTL 2024-04-04 20:01:48 0.00 0.00 -1.98% 2024-04-05 ZNTL 2024-04-05 05:01:32 24.35 6.17 -1.98% ZNTL 2024-04-05 07:01:29 21.42 12.90 -1.98% ZNTL 2024-04-05 10:01:52 15.03 14.99 -1.86% ZNTL 2024-04-05 11:01:35 15.22 15.18 -0.90% ZNTL 2024-04-05 12:01:48 15.08 15.04 -1.73% ZNTL 2024-04-05 13:01:25 15.16 15.13 -1.22% ZNTL 2024-04-05 14:01:51 15.14 15.10 -1.41% ZNTL 2024-04-05 15:01:25 15.29 15.25 -0.32% ZNTL 2024-04-05 16:01:54 18.36 14.14 -1.54% ZNTL 2024-04-05 20:01:42 0.00 0.00 -1.54% 2024-04-08 ZNTL 2024-04-08 05:01:41 18.36 6.04 -1.54% ZNTL 2024-04-08 07:01:31 18.36 12.84 -1.54% ZNTL 2024-04-08 09:02:10 18.36 10.16 -1.54% ZNTL 2024-04-08 10:01:57 15.04 14.95 -0.19% ZNTL 2024-04-08 11:01:31 15.03 15.00 -0.45% ZNTL 2024-04-08 12:01:58 14.97 14.93 -0.90% ZNTL 2024-04-08 13:01:20 15.09 15.05 -0.06% ZNTL 2024-04-08 14:01:45 15.00 14.98 -0.58% ZNTL 2024-04-08 15:01:19 14.71 14.68 -2.43% ZNTL 2024-04-08 16:01:59 18.36 14.14 -2.94% ZNTL 2024-04-08 17:01:20 18.36 14.14 -3.05% ZNTL 2024-04-08 20:01:43 0.00 0.00 -3.05% 2024-04-09 ZNTL 2024-04-09 05:01:33 23.39 9.98 -3.05% ZNTL 2024-04-09 07:01:45 21.42 14.04 -3.05% ZNTL 2024-04-09 10:01:40 15.27 15.20 4.05% ZNTL 2024-04-09 11:01:23 15.68 15.62 6.90% ZNTL 2024-04-09 12:01:45 15.74 15.68 7.03% ZNTL 2024-04-09 13:01:30 15.52 15.50 5.84% ZNTL 2024-04-09 14:01:55 15.53 15.49 5.84% ZNTL 2024-04-09 15:01:49 15.71 15.69 7.16% ZNTL 2024-04-09 16:02:07 25.55 14.70 7.56% ZNTL 2024-04-09 16:30:50 8-K Sec report https://www.sec.gov/Archives/edgar/data/1725160/000172516024000082/0001725160-24-000082-index.htm 8-K - Zentalis Pharmaceuticals, Inc. (0001725160) (Filer) ZNTL 2024-04-09 17:01:30 18.93 14.70 7.80% ZNTL 2024-04-09 20:01:36 0.00 0.00 7.80% 2024-04-10 ZNTL 2024-04-10 05:01:26 25.18 9.98 7.80% ZNTL 2024-04-10 06:02:10 20.00 9.98 7.80% ZNTL 2024-04-10 07:01:29 20.00 12.90 7.80% ZNTL 2024-04-10 09:01:24 20.00 12.94 7.80% ZNTL 2024-04-10 10:01:53 14.61 14.56 -7.80% ZNTL 2024-04-10 11:01:24 14.54 14.47 -8.48% ZNTL 2024-04-10 12:01:34 14.61 14.58 -8.00% ZNTL 2024-04-10 13:01:39 14.90 14.86 -5.75% ZNTL 2024-04-10 14:01:41 14.99 14.93 -5.34% ZNTL 2024-04-10 15:01:21 14.57 14.53 -8.00% ZNTL 2024-04-10 16:01:50 17.30 14.42 -6.91% ZNTL 2024-04-10 17:01:22 16.78 14.42 -6.42% ZNTL 2024-04-10 20:01:42 0.00 0.00 -6.42% 2024-04-11 ZNTL 2024-04-11 05:01:38 23.42 9.98 -6.42% ZNTL 2024-04-11 06:01:37 23.56 9.98 -6.42% ZNTL 2024-04-11 07:00:55 8-K Sec report https://www.sec.gov/Archives/edgar/data/1725160/000172516024000087/0001725160-24-000087-index.htm 8-K - Zentalis Pharmaceuticals, Inc. (0001725160) (Filer) ZNTL 2024-04-11 07:01:27 21.42 12.94 -6.42% ZNTL 2024-04-11 08:01:55 14.60 12.94 -6.42% ZNTL 2024-04-11 09:01:22 14.60 14.42 -6.42% ZNTL 2024-04-11 10:01:44 13.31 13.25 -9.09% ZNTL 2024-04-11 11:01:20 13.46 13.42 -8.20% ZNTL 2024-04-11 12:01:45 13.66 13.62 -6.86% ZNTL 2024-04-11 13:01:24 13.43 13.39 -8.26% ZNTL 2024-04-11 14:01:44 13.50 13.49 -7.81% ZNTL 2024-04-11 15:01:29 13.47 13.46 -8.07% ZNTL 2024-04-11 16:01:34 13.41 13.20 -8.39% ZNTL 2024-04-11 17:01:32 13.39 13.20 -10.32% ZNTL 2024-04-11 18:01:45 13.39 13.20 -9.10% ZNTL 2024-04-11 19:01:33 13.41 13.20 -9.10% ZNTL 2024-04-11 20:01:54 0.00 0.00 -9.10% 2024-04-12 ZNTL 2024-04-12 05:01:39 21.32 9.98 -9.10% ZNTL 2024-04-12 07:01:28 18.77 10.02 -9.10% ZNTL 2024-04-12 08:01:17 14.54 10.02 -9.10% ZNTL 2024-04-12 09:01:02 14.00 10.02 -9.10% ZNTL 2024-04-12 10:02:05 13.73 13.65 2.10% ZNTL 2024-04-12 11:01:34 13.91 13.84 3.19% ZNTL 2024-04-12 12:01:27 13.68 13.65 1.77% ZNTL 2024-04-12 14:01:39 13.70 13.68 1.90% ZNTL 2024-04-12 16:01:59 14.38 10.02 0.00% ZNTL 2024-04-12 20:01:40 0.00 0.00 0.00% 2024-04-15 ZNTL 2024-04-15 05:01:21 21.32 5.37 0.00% ZNTL 2024-04-15 07:01:24 19.48 10.02 0.00% ZNTL 2024-04-15 10:01:51 13.53 13.45 0.67% ZNTL 2024-04-15 11:01:33 13.19 13.17 -1.72% ZNTL 2024-04-15 12:01:57 13.57 13.54 1.12% ZNTL 2024-04-15 13:01:34 13.06 13.03 -2.68% ZNTL 2024-04-15 14:01:41 13.34 13.31 -0.67% ZNTL 2024-04-15 15:01:29 13.26 13.24 -1.19% ZNTL 2024-04-15 16:01:41 14.38 12.50 -1.04% ZNTL 2024-04-15 20:01:44 0.00 0.00 -1.04% 2024-04-16 ZNTL 2024-04-16 05:01:20 21.09 5.35 -1.04% ZNTL 2024-04-16 07:01:22 16.60 10.02 -1.04% ZNTL 2024-04-16 10:01:41 13.32 13.28 0.15% ZNTL 2024-04-16 11:01:26 13.04 13.00 -1.94% ZNTL 2024-04-16 12:01:45 13.03 13.00 -1.94% ZNTL 2024-04-16 13:01:07 12.96 12.93 -2.39% ZNTL 2024-04-16 14:01:44 12.99 12.96 -2.24% ZNTL 2024-04-16 15:01:34 12.94 12.91 -2.61% ZNTL 2024-04-16 16:01:48 17.30 12.82 -2.91% ZNTL 2024-04-16 17:01:32 14.10 12.82 -2.94% ZNTL 2024-04-16 20:01:51 0.00 0.00 -2.94% 2024-04-17 ZNTL 2024-04-17 05:01:30 20.47 5.19 -2.94% ZNTL 2024-04-17 07:01:28 16.60 10.35 -2.94% ZNTL 2024-04-17 08:01:31 15.00 10.35 -2.94% ZNTL 2024-04-17 10:01:53 12.92 12.88 0.23% ZNTL 2024-04-17 11:01:21 12.77 12.76 -0.98% ZNTL 2024-04-17 12:01:43 13.22 13.20 2.49% ZNTL 2024-04-17 13:01:26 13.18 13.15 2.19% ZNTL 2024-04-17 14:01:50 13.07 13.04 1.36% ZNTL 2024-04-17 15:01:20 13.02 13.00 0.98% ZNTL 2024-04-17 16:01:54 14.01 12.50 -1.28% ZNTL 2024-04-17 17:01:37 13.91 12.50 -2.87% ZNTL 2024-04-17 20:01:43 0.00 0.00 -2.87% 2024-04-18 ZNTL 2024-04-18 05:01:22 20.20 5.12 -2.87% ZNTL 2024-04-18 07:01:22 16.60 10.35 -2.87% ZNTL 2024-04-18 10:01:49 12.67 12.64 -0.47% ZNTL 2024-04-18 11:01:17 12.87 12.85 1.16% ZNTL 2024-04-18 12:01:34 12.84 12.81 0.85% ZNTL 2024-04-18 13:01:43 12.93 12.90 1.63% ZNTL 2024-04-18 14:01:49 12.90 12.87 1.40% ZNTL 2024-04-18 15:01:23 12.83 12.81 0.85% ZNTL 2024-04-18 16:01:43 20.00 12.00 -1.32% ZNTL 2024-04-18 17:01:26 16.49 12.00 -1.34% ZNTL 2024-04-18 20:01:50 0.00 0.00 -1.34% 2024-04-19 ZNTL 2024-04-19 05:01:19 19.93 5.02 -1.34% ZNTL 2024-04-19 07:01:45 16.60 10.02 -1.34% ZNTL 2024-04-19 10:02:06 12.97 12.90 3.15% ZNTL 2024-04-19 11:01:31 12.78 12.75 1.81% ZNTL 2024-04-19 12:01:48 12.74 12.71 1.42% ZNTL 2024-04-19 13:01:36 12.57 12.55 0.16% ZNTL 2024-04-19 14:01:48 12.73 12.71 1.42% ZNTL 2024-04-19 15:01:26 12.72 12.70 1.34% ZNTL 2024-04-19 16:01:56 17.30 12.00 3.30% ZNTL 2024-04-19 17:01:26 16.16 12.00 3.35% ZNTL 2024-04-19 20:01:47 0.00 0.00 3.35% 2024-04-22 ZNTL 2024-04-22 07:01:13 16.60 10.02 3.35% ZNTL 2024-04-22 09:01:21 19.58 10.02 3.35% ZNTL 2024-04-22 10:01:47 12.83 12.76 -1.28% ZNTL 2024-04-22 11:01:27 12.85 12.82 -1.04% ZNTL 2024-04-22 12:01:53 12.90 12.86 -0.64% ZNTL 2024-04-22 13:01:27 13.08 13.07 0.88% ZNTL 2024-04-22 14:01:46 13.26 13.24 2.31% ZNTL 2024-04-22 15:01:33 13.15 13.13 1.44% ZNTL 2024-04-22 16:01:54 19.74 12.42 0.32% ZNTL 2024-04-22 17:01:24 15.37 12.42 0.31% ZNTL 2024-04-22 20:01:44 0.00 0.00 0.31% 2024-04-23 ZNTL 2024-04-23 05:01:17 20.79 9.73 0.31% ZNTL 2024-04-23 07:01:27 16.60 10.02 0.31% ZNTL 2024-04-23 10:01:37 13.42 13.35 2.93% ZNTL 2024-04-23 11:01:33 13.16 13.12 1.16% ZNTL 2024-04-23 12:01:49 12.98 12.96 -0.31% ZNTL 2024-04-23 13:01:17 13.04 13.02 0.23% ZNTL 2024-04-23 14:01:43 13.17 13.15 1.31% ZNTL 2024-04-23 15:01:33 13.08 13.06 0.54% ZNTL 2024-04-23 16:01:47 14.02 12.00 -3.32% ZNTL 2024-04-23 17:01:20 14.02 12.00 -3.31% ZNTL 2024-04-23 18:01:43 14.02 11.52 -7.69% ZNTL 2024-04-23 20:02:04 0.00 0.00 -7.69% 2024-04-24 ZNTL 2024-04-24 05:01:36 19.98 9.73 -7.69% ZNTL 2024-04-24 07:01:16 16.60 10.02 -7.69% ZNTL 2024-04-24 10:01:31 12.50 12.44 -0.62% ZNTL 2024-04-24 11:01:23 12.36 12.31 -2.00% ZNTL 2024-04-24 12:01:33 12.02 12.00 -4.23% ZNTL 2024-04-24 13:01:20 12.04 12.00 -4.31% ZNTL 2024-04-24 14:01:33 11.72 11.67 -6.77% ZNTL 2024-04-24 15:01:17 11.78 11.75 -6.31% ZNTL 2024-04-24 16:01:28 17.30 10.02 -6.08% ZNTL 2024-04-24 17:01:20 16.45 10.02 -6.28% ZNTL 2024-04-24 20:01:25 0.00 0.00 -6.28% 2024-04-25 ZNTL 2024-04-25 05:01:20 18.71 9.73 -6.28% ZNTL 2024-04-25 07:01:47 16.60 10.20 -6.28%