Italia markets closed

Zentalis Pharmaceuticals, Inc. (ZNTL)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,15+0,16 (+1,50%)
In data: 03:29PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202411,1011,2310,7711,1511,15251.120
25 apr 202411,1811,2810,3910,9810,981.077.700
24 apr 202412,5012,5911,6311,7711,77854.500
23 apr 202413,1013,4612,5612,5712,57379.800
22 apr 202413,0113,3212,7313,0013,00445.800
19 apr 202412,4813,0712,3012,9612,961.007.900
18 apr 202412,7312,9412,5012,5412,54678.100
17 apr 202413,0313,3112,5812,7112,71810.100
16 apr 202413,1113,3612,8212,8812,88398.200
15 apr 202413,5513,7712,9813,2713,27975.200
12 apr 202413,2114,0712,9413,4113,41728.600
11 apr 202414,2614,5013,1913,4113,41918.200
10 apr 202415,0615,0614,2214,7314,73810.600
09 apr 202414,6615,7914,4415,7415,74903.100
08 apr 202415,0115,1214,5914,6214,62488.200
05 apr 202415,0415,3314,5015,0815,08377.700
04 apr 202415,7116,2115,2115,3215,32686.700
03 apr 202414,5515,6913,9815,6215,62501.800
02 apr 202415,7015,7614,1014,4314,431.130.200
01 apr 202415,5816,2614,9116,1316,13556.300
28 mar 202415,2816,0815,2215,7615,76579.800
27 mar 202414,2315,2414,0615,1915,19602.400
26 mar 202413,8314,3613,6414,0914,09456.000
25 mar 202413,5014,0213,3613,5813,58650.000
22 mar 202413,8413,8513,5413,6513,65336.100
21 mar 202413,8014,2613,6713,7113,71461.000
20 mar 202414,1414,1413,1513,7013,70518.000
19 mar 202413,8414,2113,5913,9213,92757.700
18 mar 202414,2514,2613,7013,8613,86786.600
15 mar 202414,0814,6913,7114,3214,322.308.000
14 mar 202415,2615,4513,8014,1014,101.065.800
13 mar 202414,6915,3914,4315,3515,351.078.400
12 mar 202413,8515,0513,5614,7814,781.013.900
11 mar 202415,4415,8813,4513,9413,941.618.700
08 mar 202415,1815,7715,1715,3915,39687.400
07 mar 202414,6615,1414,3614,8514,851.463.500
06 mar 202414,3914,6214,1214,5814,58685.200
05 mar 202414,4514,8814,0514,2614,26820.300
04 mar 202415,2615,2614,3014,5214,52903.800
01 mar 202414,9116,1814,8515,2815,281.324.900
29 feb 202415,9916,4114,8014,9114,911.097.300
28 feb 202415,2418,0714,8815,4915,491.794.200
27 feb 202414,4214,9814,0614,7114,711.211.200
26 feb 202413,5314,2513,4014,0814,08492.900
23 feb 202414,0214,6313,5013,6413,641.080.700
22 feb 202413,6014,0513,4013,9513,95511.700
21 feb 202413,6714,1113,4213,6613,661.019.900
20 feb 202412,9714,6012,9713,8213,821.387.900
16 feb 202412,3813,0712,2412,9712,97465.800
15 feb 202412,1612,9512,0712,6112,61984.200
14 feb 202411,0611,9810,8511,9511,95625.500
13 feb 202410,9611,1310,5710,8310,831.034.200
12 feb 202411,4311,7211,2811,5011,50691.300
09 feb 202411,7111,8511,2611,5011,50593.200
08 feb 202411,3511,8511,1411,5411,54828.300
07 feb 202411,5511,6110,9011,3011,30768.300
06 feb 202411,2211,6010,8711,5711,57995.400
05 feb 202411,3411,5211,0911,3611,36509.600
02 feb 202411,4411,6910,9211,5911,591.224.100
01 feb 202411,9212,1811,6411,6911,69516.500
31 gen 202412,0912,3911,7911,8511,85764.500
30 gen 202413,0313,0312,0812,1012,10524.900
29 gen 202412,6913,2112,2013,1613,16817.700
26 gen 202413,2513,5212,6012,6812,68493.600
25 gen 202413,2313,2512,6313,0713,07766.500
24 gen 202413,6514,2313,0113,1613,16513.700
23 gen 202414,0714,2613,0213,6213,62562.100
22 gen 202412,9613,8512,8713,8013,80698.800
19 gen 202412,9913,0212,5412,8912,89379.500
18 gen 202413,5213,6812,8112,9612,96609.000
17 gen 202413,1713,4612,9913,4513,45723.600
16 gen 202414,0414,0413,1013,3813,38690.800
12 gen 202414,0714,6813,9814,2614,26817.300
11 gen 202416,0016,0013,6413,8813,881.506.900
10 gen 202416,2516,8315,8515,9815,98597.800
09 gen 202416,2616,4615,9416,3816,38380.100
08 gen 202415,3116,5115,2316,4916,49777.300
05 gen 202415,2515,4514,5215,3915,39523.000
04 gen 202415,6315,9115,3215,4415,44510.700
03 gen 202415,7216,1215,5015,6015,60870.100
02 gen 202414,8816,3114,3715,9915,99858.300
29 dic 202315,6215,7115,0415,1515,15491.600
28 dic 202315,3316,5315,3315,5815,58870.000
27 dic 202315,4115,8315,1215,3215,32515.100
26 dic 202314,3015,5314,3015,3215,32819.000
22 dic 202314,4915,0414,2114,4114,411.019.900
21 dic 202313,8214,4413,7614,3014,30623.500
20 dic 202314,1114,7613,5113,5613,561.909.000
19 dic 202314,0814,7113,9814,2514,251.013.500
18 dic 202314,6114,7713,8113,8813,88950.100
15 dic 202315,1815,2613,9414,6714,673.616.600
14 dic 202315,5415,5514,7814,9614,961.203.000
13 dic 202313,1315,4613,1215,1715,171.577.600
12 dic 202312,7612,9512,4112,8212,82991.600
11 dic 202313,0213,4012,3112,8012,801.511.000
08 dic 202312,2113,0811,8512,9612,96847.900
07 dic 202311,8212,4211,8212,2812,28612.300
06 dic 202311,7012,4811,4011,9711,97725.600
05 dic 202311,4211,8411,1511,6511,65431.900
04 dic 202311,2211,7511,2211,5611,56478.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...