Zentalis Pharmaceuticals Inc. Common Stockのデータ

Zentalis Pharmaceuticals Inc. Common Stockの基本情報

名前 Zentalis Pharmaceuticals Inc. Common Stock
ティッカー ZNTL
国 United States
上場年 2020.0
セクター Health Care

Zentalis Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.68 35.8 37.47 37.68 287000.0 37.68
2021-02-12 38.6 35.77 38.16 36.45 161500.0 36.45
2021-02-11 40.53 37.04 40.14 38.76 180900.0 38.76
2021-02-10 41.21 39.04 39.04 39.85 193100.0 39.85
2021-02-09 40.95 38.52 40.48 39.47 231100.0 39.47
2021-02-08 42.26 40.45 41.29 40.52 149100.0 40.52
2021-02-05 42.48 40.3 40.7 40.82 182300.0 40.82
2021-02-04 42.25 39.52 41.21 40.25 162300.0 40.25
2021-02-03 43.95 41.02 41.76 41.13 102100.0 41.13
2021-02-02 41.49 38.17 38.39 41.35 164800.0 41.35
2021-02-01 38.78 36.5 38.78 38.16 199000.0 38.16
2021-01-29 40.17 38.07 38.83 38.37 418800.0 38.37
2021-01-28 40.55 38.1 40.02 38.64 357200.0 38.64
2021-01-27 41.87 39.41 41.16 39.63 362900.0 39.63
2021-01-26 44.97 41.83 43.71 41.94 215400.0 41.94
2021-01-25 44.44 41.58 42.97 43.79 177800.0 43.79
2021-01-22 44.01 41.2 42.38 43.22 254000.0 43.22
2021-01-21 48.06 42.86 47.5 42.91 497200.0 42.91
2021-01-20 51.15 47.22 51.15 47.48 208600.0 47.48
2021-01-19 50.7 47.22 49.93 49.21 211400.0 49.21
2021-01-15 51.77 48.41 50.6 49.13 287500.0 49.13
2021-01-14 51.88 50.03 51.51 50.92 170100.0 50.92
2021-01-13 52.0 48.89 49.56 50.51 410700.0 50.51
2021-01-12 49.99 48.02 48.19 49.41 205100.0 49.41
2021-01-11 50.35 47.11 48.99 48.45 173900.0 48.45
2021-01-08 51.16 47.8 49.39 49.57 224700.0 49.57
2021-01-07 50.33 47.64 48.48 49.43 412100.0 49.43
2021-01-06 52.28 46.83 52.28 48.71 455300.0 48.71
2021-01-05 54.58 51.83 52.75 52.12 314800.0 52.12
2021-01-04 53.47 49.57 52.99 52.72 420100.0 52.72
2020-12-31 56.2 51.15 56.03 51.94 254900.0 51.94
2020-12-30 56.86 54.27 54.83 55.7 119200.0 55.7
2020-12-29 57.15 54.2 56.95 54.54 151000.0 54.54
2020-12-28 58.66 56.19 57.19 56.78 221600.0 56.78
2020-12-24 57.85 54.14 57.83 57.2 225800.0 57.2
2020-12-23 58.43 52.17 52.92 57.28 340400.0 57.28
2020-12-22 53.09 50.09 50.71 52.98 586800.0 52.98
2020-12-21 51.72 49.46 50.96 50.79 762200.0 50.79
2020-12-18 53.56 50.66 51.89 51.12 3860300.0 51.12
2020-12-17 53.98 50.85 52.76 51.17 829400.0 51.17
2020-12-16 55.37 51.82 53.84 52.03 796100.0 52.03
2020-12-15 53.5 50.93 51.95 53.0 363600.0 53.0
2020-12-14 53.17 50.03 53.09 51.66 551700.0 51.66
2020-12-11 55.33 50.73 54.39 52.0 282700.0 52.0
2020-12-10 57.24 54.18 56.41 54.46 528500.0 54.46
2020-12-09 61.29 56.09 58.67 56.41 316000.0 56.41
2020-12-08 57.98 53.23 53.77 57.97 616100.0 57.97
2020-12-07 55.06 50.53 51.5 53.81 525700.0 53.81
2020-12-04 52.05 50.21 51.79 50.98 273100.0 50.98
2020-12-03 52.5 50.02 51.11 51.27 240300.0 51.27
2020-12-02 53.39 49.31 51.65 51.11 347500.0 51.11
2020-12-01 55.48 49.68 51.19 51.75 394000.0 51.75
2020-11-30 51.2 47.77 50.6 50.96 663500.0 50.96
2020-11-27 54.1 46.17 46.89 50.9 373600.0 50.9
2020-11-25 47.34 45.75 46.64 46.04 277000.0 46.04
2020-11-24 47.8 45.45 46.95 46.4 321800.0 46.4
2020-11-23 47.93 45.99 46.72 46.48 248500.0 46.48
2020-11-20 48.7 44.83 45.05 46.0 330800.0 46.0
2020-11-19 46.75 42.81 43.77 45.28 169000.0 45.28
2020-11-18 45.8 41.56 41.56 43.68 185500.0 43.68
2020-11-17 42.43 38.65 40.1 41.59 198000.0 41.59
2020-11-16 40.78 39.02 40.58 40.38 329300.0 40.38
2020-11-13 41.35 39.98 41.2 40.5 135500.0 40.5
2020-11-12 41.96 40.3 41.37 41.02 177100.0 41.02
2020-11-11 41.64 39.22 39.82 40.93 463500.0 40.93
2020-11-10 40.05 37.32 38.26 39.07 138800.0 39.07
2020-11-09 41.88 36.57 40.75 37.78 506800.0 37.78
2020-11-06 41.8 38.57 39.75 41.38 221800.0 41.38
2020-11-05 40.0 37.11 39.12 39.59 234400.0 39.59
2020-11-04 39.83 37.16 38.06 38.89 225400.0 38.89
2020-11-03 39.76 37.06 38.76 38.1 333400.0 38.1
2020-11-02 40.49 36.13 39.69 38.37 229100.0 38.37
2020-10-30 40.28 38.25 40.28 39.59 365800.0 39.59
2020-10-29 40.99 37.77 39.1 40.03 393700.0 40.03
2020-10-28 40.65 39.04 40.07 39.43 141500.0 39.43
2020-10-27 42.45 38.96 40.18 41.8 107900.0 41.8
2020-10-26 42.08 39.59 41.35 40.12 109000.0 40.12
2020-10-23 42.65 40.83 41.59 41.68 153600.0 41.68
2020-10-22 41.78 40.28 40.74 41.43 237000.0 41.43
2020-10-21 41.89 39.76 41.03 40.56 160200.0 40.56
2020-10-20 42.79 39.32 42.79 40.8 117000.0 40.8
2020-10-19 43.34 41.79 42.13 42.44 159500.0 42.44
2020-10-16 42.27 39.23 41.0 42.0 230300.0 42.0
2020-10-15 41.19 37.0 38.81 40.76 173100.0 40.76
2020-10-14 41.63 37.54 40.91 38.98 141600.0 38.98
2020-10-13 41.8 39.2 39.81 40.91 66400.0 40.91
2020-10-12 42.6 39.09 40.49 39.99 155400.0 39.99
2020-10-09 40.4 37.13 38.49 40.36 137400.0 40.36
2020-10-08 38.5 35.01 35.97 38.31 176100.0 38.31
2020-10-07 35.66 33.43 34.43 35.46 104400.0 35.46
2020-10-06 35.24 32.98 35.0 34.17 83300.0 34.17
2020-10-05 35.99 32.03 32.13 35.05 175000.0 35.05
2020-10-02 32.5 30.67 31.56 31.93 140400.0 31.93
2020-10-01 33.32 31.28 32.84 31.71 168100.0 31.71
2020-09-30 34.73 28.99 33.58 32.69 275700.0 32.69
2020-09-29 34.84 30.07 30.99 33.42 246700.0 33.42
2020-09-28 29.94 28.89 29.36 29.1 60800.0 29.1
2020-09-25 29.52 27.12 28.22 29.02 200600.0 29.02
2020-09-24 28.45 26.7 28.0 27.91 128500.0 27.91
2020-09-23 28.82 27.44 27.93 28.05 163400.0 28.05
2020-09-22 28.72 27.08 28.65 28.22 118700.0 28.22
2020-09-21 29.07 27.45 28.75 28.61 140500.0 28.61
2020-09-18 32.87 29.4 32.11 29.4 370300.0 29.4
2020-09-17 31.65 29.54 29.54 31.5 77100.0 31.5
2020-09-16 30.1 28.84 29.5 30.0 96200.0 30.0
2020-09-15 30.95 28.21 30.66 29.51 171100.0 29.51
2020-09-14 31.53 29.02 29.79 30.38 79700.0 30.38
2020-09-11 29.88 28.39 28.85 29.1 52900.0 29.1
2020-09-10 31.63 28.67 31.63 28.9 45900.0 28.9
2020-09-09 30.51 27.43 27.43 29.69 71600.0 29.69
2020-09-08 27.76 25.41 26.66 27.21 125600.0 27.21
2020-09-04 30.55 26.8 29.38 27.03 148500.0 27.03
2020-09-03 30.75 27.26 30.75 28.93 191300.0 28.93
2020-09-02 32.73 30.55 31.84 30.65 106800.0 30.65
2020-09-01 34.13 30.73 34.0 31.87 162600.0 31.87
2020-08-31 34.54 31.54 34.25 34.4 285900.0 34.4
2020-08-28 34.85 33.14 33.8 34.4 296700.0 34.4
2020-08-27 35.55 31.7 35.53 33.84 167500.0 33.84
2020-08-26 35.17 33.88 34.87 34.16 81900.0 34.16
2020-08-25 35.08 33.35 33.35 34.84 75800.0 34.84
2020-08-24 34.5 32.64 34.09 33.45 104600.0 33.45
2020-08-21 35.24 33.11 35.24 33.48 64100.0 33.48
2020-08-20 35.39 32.85 33.5 34.96 46000.0 34.96
2020-08-19 36.35 33.53 34.98 33.63 53100.0 33.63
2020-08-18 35.34 33.39 33.85 34.9 80300.0 34.9
2020-08-17 34.69 33.21 33.73 33.84 98500.0 33.84
2020-08-14 33.93 32.24 32.36 32.9 44300.0 32.9
2020-08-13 34.65 32.45 32.65 32.81 164900.0 32.81
2020-08-12 34.48 31.11 33.96 32.56 141100.0 32.56
2020-08-11 35.0 33.48 34.36 33.86 74300.0 33.86
2020-08-10 34.99 33.92 34.68 34.31 67100.0 34.31
2020-08-07 34.8 33.61 33.95 34.5 66200.0 34.5
2020-08-06 35.84 33.65 35.84 34.09 133200.0 34.09
2020-08-05 35.8 34.7 35.32 35.76 78300.0 35.76
2020-08-04 35.62 34.19 34.81 35.06 83000.0 35.06
2020-08-03 35.96 33.63 34.65 34.96 188700.0 34.96
2020-07-31 36.0 33.65 35.5 34.5 320100.0 34.5
2020-07-30 36.99 32.74 34.84 35.06 1336500.0 35.06
2020-07-29 37.9 35.61 37.74 36.41 113300.0 36.41
2020-07-28 39.99 37.02 38.45 37.94 95800.0 37.94
2020-07-27 41.51 39.34 39.89 40.0 45600.0 40.0
2020-07-24 41.29 39.01 40.79 39.61 139200.0 39.61
2020-07-23 44.24 40.24 41.98 40.86 88000.0 40.86
2020-07-22 42.75 40.16 41.39 42.16 57500.0 42.16
2020-07-21 43.85 40.57 43.65 41.57 95500.0 41.57
2020-07-20 44.91 41.0 41.12 43.19 53200.0 43.19
2020-07-17 41.62 40.0 40.44 41.13 43200.0 41.13
2020-07-16 42.26 39.94 42.26 40.43 57000.0 40.43
2020-07-15 43.47 41.26 43.47 42.58 93100.0 42.58
2020-07-14 42.72 37.4 39.36 41.94 140500.0 41.94
2020-07-13 41.0 38.07 40.0 39.3 138100.0 39.3
2020-07-10 41.29 38.73 40.99 40.0 125700.0 40.0
2020-07-09 44.76 40.61 42.62 41.13 106200.0 41.13
2020-07-08 43.84 40.38 42.96 42.54 136300.0 42.54
2020-07-07 43.92 42.08 43.62 42.65 107400.0 42.65
2020-07-06 47.97 43.56 47.97 44.09 190000.0 44.09
2020-07-02 48.98 46.0 48.51 47.97 78100.0 47.97
2020-07-01 49.41 46.12 48.19 47.8 161100.0 47.8
2020-06-30 48.81 44.47 45.59 48.02 286300.0 48.02
2020-06-29 48.49 45.26 48.49 45.47 120400.0 45.47
2020-06-26 57.59 47.83 55.25 47.85 1451600.0 47.85
2020-06-25 59.32 50.02 51.73 54.8 284000.0 54.8
2020-06-24 53.22 49.01 49.01 51.57 290300.0 51.57
2020-06-23 51.22 48.17 48.17 49.25 395700.0 49.25
2020-06-22 53.87 47.02 52.61 48.41 329500.0 48.41
2020-06-19 55.82 50.04 51.98 53.12 1064200.0 53.12
2020-06-18 54.89 51.24 51.6 52.1 236400.0 52.1
2020-06-17 54.2 47.44 47.55 52.25 321000.0 52.25
2020-06-16 51.2 44.55 47.81 47.27 161800.0 47.27
2020-06-15 47.62 41.95 41.95 46.88 237400.0 46.88
2020-06-12 45.02 41.64 41.9 41.95 198100.0 41.95
2020-06-11 45.58 41.0 45.28 41.07 168200.0 41.07
2020-06-10 49.75 45.54 49.15 45.93 131200.0 45.93
2020-06-09 51.51 47.4 48.71 49.38 196700.0 49.38
2020-06-08 49.96 45.67 45.67 47.14 129800.0 47.14
2020-06-05 50.15 43.61 48.13 45.6 199100.0 45.6
2020-06-04 52.99 46.59 49.53 48.49 165500.0 48.49
2020-06-03 52.08 47.44 51.45 50.81 202200.0 50.81
2020-06-02 51.94 45.85 48.75 51.46 124800.0 51.46
2020-06-01 52.43 45.33 52.0 49.35 278800.0 49.35
2020-05-29 52.43 39.61 41.56 52.22 338300.0 52.22
2020-05-28 43.09 40.72 41.93 41.3 164000.0 41.3
2020-05-27 42.38 38.88 39.98 41.72 105700.0 41.72
2020-05-26 40.88 39.17 40.13 39.64 88700.0 39.64
2020-05-22 41.38 37.69 40.29 39.07 162400.0 39.07
2020-05-21 42.45 39.34 41.05 40.04 86900.0 40.04
2020-05-20 48.61 37.54 45.26 41.07 305800.0 41.07
2020-05-19 44.8 37.49 39.53 44.66 196800.0 44.66
2020-05-18 40.44 36.4 37.5 39.65 116100.0 39.65
2020-05-15 42.83 35.81 38.18 35.87 171300.0 35.87
2020-05-14 38.97 35.17 36.87 37.96 139000.0 37.96
2020-05-13 38.99 34.96 36.07 36.5 274000.0 36.5
2020-05-12 37.12 34.55 34.7 35.64 172300.0 35.64
2020-05-11 38.03 32.63 32.63 34.5 325600.0 34.5
2020-05-08 33.82 31.82 32.15 33.27 127200.0 33.27
2020-05-07 34.31 31.5 32.98 31.93 253500.0 31.93
2020-05-06 33.63 31.26 33.63 32.98 230100.0 32.98
2020-05-05 34.57 30.28 31.21 33.26 192100.0 33.26
2020-05-04 31.97 28.01 30.56 31.93 161300.0 31.93
2020-05-01 35.39 30.77 34.33 31.29 318100.0 31.29
2020-04-30 36.5 34.28 35.57 35.1 233900.0 35.1
2020-04-29 37.43 35.3 36.42 36.16 187600.0 36.16
2020-04-28 35.57 32.17 33.72 35.57 198800.0 35.57
2020-04-27 32.8 30.69 31.0 31.76 89400.0 31.76
2020-04-24 30.78 28.3 28.51 30.5 155200.0 30.5
2020-04-23 29.33 26.02 26.59 28.45 110700.0 28.45
2020-04-22 27.0 25.0 25.82 26.79 118000.0 26.79
2020-04-21 25.73 23.5 24.39 25.56 259800.0 25.56
2020-04-20 25.3 24.03 24.61 24.12 529700.0 24.12
2020-04-17 25.44 24.12 24.4 24.56 264300.0 24.56
2020-04-16 25.84 24.0 24.48 24.38 131000.0 24.38
2020-04-15 25.84 23.9 24.89 24.48 205500.0 24.48
2020-04-14 26.39 23.28 24.04 25.12 238200.0 25.12
2020-04-13 25.1 23.81 24.5 23.9 88700.0 23.9
2020-04-09 26.34 24.25 25.25 24.31 69700.0 24.31
2020-04-08 26.49 23.25 23.99 24.8 274400.0 24.8
2020-04-07 25.33 22.0 24.76 23.75 289800.0 23.75
2020-04-06 26.14 23.5 24.69 24.39 213100.0 24.39
2020-04-03 27.0 23.0 25.0 23.2 1915000.0 23.2