Friday, 03 May 2024
Zentalis Pharmaceuticals Inc
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 23.46 | 23.81 | 22.84 | 23.07 | 458,700 |
| 13/10/22 | 21.78 | 23.17 | 21.24 | 23.11 | 420,800 |
| 12/10/22 | 22.54 | 22.66 | 21.85 | 22.36 | 423,900 |
| 11/10/22 | 21.50 | 23.21 | 21.18 | 22.45 | 457,800 |
| 10/10/22 | 21.47 | 21.66 | 21.01 | 21.50 | 577,100 |
| 07/10/22 | 21.88 | 22.12 | 21.42 | 21.58 | 909,100 |
| 06/10/22 | 22.92 | 23.11 | 22.19 | 22.38 | 305,200 |
| 05/10/22 | 21.94 | 23.27 | 21.37 | 22.95 | 600,800 |
| 04/10/22 | 22.36 | 23.12 | 21.73 | 22.20 | 629,000 |
| 03/10/22 | 22.26 | 22.88 | 21.50 | 22.21 | 583,000 |
| 30/09/22 | 21.50 | 22.77 | 21.36 | 21.66 | 605,800 |
| 29/09/22 | 21.43 | 21.77 | 20.23 | 21.48 | 628,600 |
| 28/09/22 | 21.58 | 22.63 | 21.51 | 21.85 | 674,600 |
| 26/09/22 | 20.83 | 21.67 | 20.18 | 20.23 | 485,700 |
| 23/09/22 | 20.50 | 20.92 | 19.94 | 20.71 | 577,000 |
| 22/09/22 | 21.62 | 21.71 | 20.51 | 20.76 | 535,900 |
| 21/09/22 | 22.72 | 23.05 | 21.80 | 21.86 | 558,200 |
| 20/09/22 | 22.72 | 23.19 | 21.96 | 22.50 | 386,000 |
| 19/09/22 | 23.47 | 23.59 | 22.42 | 22.92 | 527,200 |
| 16/09/22 | 24.94 | 25.20 | 23.79 | 23.86 | 1,735,900 |
| 15/09/22 | 24.48 | 25.98 | 24.39 | 25.38 | 638,600 |
| 14/09/22 | 26.18 | 26.18 | 23.51 | 24.72 | 1,483,600 |
| 13/09/22 | 29.85 | 29.99 | 26.07 | 26.45 | 1,233,100 |
| 12/09/22 | 29.73 | 31.49 | 29.61 | 31.18 | 852,900 |
| 09/09/22 | 28.47 | 29.80 | 27.24 | 29.73 | 582,200 |
| 08/09/22 | 27.55 | 29.16 | 27.55 | 28.27 | 663,400 |
| 07/09/22 | 26.57 | 28.34 | 26.37 | 28.07 | 595,500 |
| 06/09/22 | 27.49 | 27.94 | 26.10 | 26.70 | 692,400 |
| 02/09/22 | 28.30 | 28.30 | 26.59 | 27.45 | 664,400 |
| 01/09/22 | 26.55 | 27.94 | 25.31 | 27.86 | 472,800 |
| 31/08/22 | 26.15 | 27.00 | 25.91 | 26.81 | 407,000 |
| 30/08/22 | 25.53 | 26.03 | 24.39 | 25.67 | 683,500 |
| 29/08/22 | 25.58 | 26.32 | 24.81 | 25.13 | 520,200 |
| 26/08/22 | 27.14 | 27.67 | 25.50 | 26.00 | 754,900 |
| 25/08/22 | 28.05 | 28.38 | 26.77 | 27.31 | 282,100 |
| 24/08/22 | 27.18 | 28.33 | 26.81 | 28.05 | 397,200 |
| 23/08/22 | 26.43 | 27.74 | 26.22 | 27.36 | 396,500 |
| 22/08/22 | 25.81 | 27.24 | 25.78 | 26.27 | 757,400 |
| 19/08/22 | 25.28 | 26.35 | 25.28 | 26.22 | 639,700 |
| 18/08/22 | 25.82 | 25.90 | 24.24 | 25.85 | 800,300 |
| 17/08/22 | 27.20 | 28.00 | 25.49 | 25.68 | 557,900 |
| 16/08/22 | 29.65 | 29.65 | 27.55 | 27.91 | 719,000 |
| 15/08/22 | 28.19 | 29.75 | 28.19 | 29.73 | 595,200 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |