Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Zentalis Pharmaceuticals Inc (NQ: ZNTL )

3.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
Jul 02, 2024 4.220 4.220 3.435 3.570 1,301,338 -0.62(-14.80%)
Jul 01, 2024 4.090 4.260 4.030 4.190 1,186,711 +0.10(+2.44%)
Jun 28, 2024 4.240 4.240 3.970 4.090 3,688,824 -0.11(-2.62%)
Jun 27, 2024 4.200 4.300 4.010 4.200 1,052,867 +0.04(+0.96%)
Jun 26, 2024 4.190 4.190 3.990 4.160 1,483,501 -0.04(-0.95%)
Jun 25, 2024 4.600 4.861 4.130 4.200 2,626,197 -0.40(-8.70%)
Jun 24, 2024 4.690 4.770 4.410 4.600 2,427,833 -0.15(-3.16%)
Jun 21, 2024 5.000 5.470 4.660 4.750 4,385,276 -0.50(-9.52%)
Jun 20, 2024 4.310 5.700 4.100 5.250 8,059,199 +1.11(+26.81%)
Jun 18, 2024 6.290 6.400 3.930 4.140 21,581,892 -4.25(-50.66%)
Jun 17, 2024 8.790 8.870 8.250 8.390 1,036,550 -0.45(-5.09%)
Jun 14, 2024 9.450 9.520 8.760 8.840 1,384,455 -0.68(-7.14%)
Jun 13, 2024 9.710 9.920 9.470 9.520 717,565 -0.27(-2.76%)
Jun 12, 2024 10.47 10.68 9.480 9.790 806,630 -0.20(-2.00%)
Jun 11, 2024 10.33 10.44 9.880 9.990 591,180 -0.46(-4.40%)
Jun 10, 2024 10.42 10.51 9.850 10.45 1,019,106 -0.17(-1.60%)
Jun 07, 2024 11.09 11.16 10.60 10.62 444,932 -0.46(-4.15%)
Jun 06, 2024 11.55 11.91 11.06 11.08 432,170 -0.57(-4.89%)
Jun 05, 2024 11.19 11.77 11.10 11.65 503,994 +0.21(+1.84%)
Jun 04, 2024 11.45 11.57 11.10 11.44 412,625 +0.04(+0.35%)
Jun 03, 2024 12.03 12.68 11.32 11.40 842,928 -0.48(-4.04%)
May 31, 2024 12.19 13.00 11.82 11.88 838,191 -0.09(-0.75%)
May 30, 2024 11.64 12.26 11.28 11.97 771,008 +0.35(+3.01%)
May 29, 2024 11.50 11.83 10.98 11.62 644,934 -0.24(-2.02%)
May 28, 2024 11.72 12.25 11.39 11.86 729,342 +0.59(+5.24%)
May 24, 2024 11.58 11.59 11.22 11.27 342,888 -0.01(-0.09%)
May 23, 2024 11.98 12.02 11.03 11.28 513,858 -0.70(-5.84%)
May 22, 2024 11.54 12.01 11.35 11.98 504,511 +0.40(+3.45%)
May 21, 2024 11.76 12.20 11.37 11.58 417,548 -0.21(-1.78%)
May 20, 2024 12.02 12.05 11.66 11.79 430,070 -0.28(-2.32%)
May 17, 2024 11.98 12.26 11.62 12.07 493,174 +0.11(+0.92%)
May 16, 2024 11.92 12.24 11.63 11.96 370,523 -0.01(-0.13%)
May 15, 2024 12.21 12.44 11.42 11.97 589,889 +0.30(+2.61%)
May 14, 2024 12.04 12.68 11.52 11.67 504,707 -0.08(-0.68%)
May 13, 2024 12.57 13.24 11.55 11.75 665,954 -0.79(-6.30%)
May 10, 2024 12.49 12.74 11.78 12.54 620,927 +0.02(+0.16%)
May 09, 2024 12.45 12.86 12.22 12.52 592,439 +0.09(+0.72%)
May 08, 2024 12.34 12.58 11.85 12.43 1,022,881 +0.12(+0.97%)
May 07, 2024 12.43 12.84 11.30 12.31 518,363 +0.59(+5.03%)
May 06, 2024 11.60 12.20 11.54 11.72 284,358 +0.01(+0.09%)
May 03, 2024 11.63 12.11 11.44 11.71 498,077 +0.60(+5.40%)
May 02, 2024 11.88 12.00 10.95 11.11 619,251 -0.20(-1.77%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.