Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zosano Pharma (NQ: ZSAN )

0.5576 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 10, 2022 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 (%)
Oct 31, 2019 2.130 2.130 1.950 1.950 189,188 -0.20(-9.30%)
Oct 30, 2019 2.120 2.160 2.080 2.150 125,684 +0.03(+1.42%)
Oct 29, 2019 2.110 2.170 1.970 2.120 288,807 +0.04(+1.92%)
Oct 28, 2019 2.190 2.210 2.080 2.080 167,265 -0.10(-4.59%)
Oct 25, 2019 2.400 2.450 2.170 2.180 314,900 -0.22(-9.17%)
Oct 24, 2019 2.310 2.450 2.280 2.400 513,451 +0.14(+6.19%)
Oct 23, 2019 2.080 2.316 2.080 2.260 448,260 +0.16(+7.62%)
Oct 22, 2019 1.970 2.160 1.950 2.100 548,024 +0.16(+8.25%)
Oct 21, 2019 1.920 1.990 1.890 1.940 102,162 +0.02(+1.04%)
Oct 18, 2019 1.920 1.947 1.880 1.920 104,900 -0.03(-1.54%)
Oct 17, 2019 1.940 2.070 1.884 1.950 387,882 +0.04(+2.09%)
Oct 16, 2019 1.700 1.990 1.700 1.910 447,493 +0.22(+13.02%)
Oct 15, 2019 1.630 1.710 1.630 1.690 83,470 +0.05(+3.05%)
Oct 14, 2019 1.670 1.740 1.630 1.640 121,061 -0.03(-1.80%)
Oct 11, 2019 1.670 1.750 1.620 1.670 65,700 +0.01(+0.60%)
Oct 10, 2019 1.660 1.725 1.590 1.660 253,946 -0.01(-0.60%)
Oct 09, 2019 1.790 1.790 1.670 1.670 105,724 -0.12(-6.70%)
Oct 08, 2019 1.810 1.850 1.680 1.790 217,291 -0.03(-1.65%)
Oct 07, 2019 1.930 1.930 1.770 1.820 581,910 -0.14(-7.14%)
Oct 04, 2019 1.560 1.980 1.560 1.960 1,229,100 +0.41(+26.25%)
Oct 03, 2019 1.450 1.590 1.410 1.552 373,323 +0.09(+6.34%)
Oct 02, 2019 1.530 1.550 1.412 1.460 415,374 -0.07(-4.58%)
Oct 01, 2019 1.550 1.600 1.530 1.530 114,938 -0.03(-1.92%)
Sep 30, 2019 1.610 1.673 1.530 1.560 208,165 -0.05(-3.11%)
Sep 27, 2019 1.710 1.710 1.610 1.610 174,200 -0.09(-5.29%)
Sep 26, 2019 1.690 1.770 1.690 1.700 103,256 +0.01(+0.59%)
Sep 25, 2019 1.770 1.770 1.600 1.690 309,658 -0.08(-4.52%)
Sep 24, 2019 1.920 1.920 1.700 1.770 425,802 -0.12(-6.35%)
Sep 23, 2019 1.970 2.025 1.870 1.890 271,660 -0.08(-4.06%)
Sep 20, 2019 1.950 1.970 1.850 1.970 412,300 +0.03(+1.55%)
Sep 19, 2019 2.030 2.030 1.935 1.940 265,135 -0.07(-3.48%)
Sep 18, 2019 2.030 2.030 1.980 2.010 290,540 +0.01(+0.50%)
Sep 17, 2019 2.020 2.030 1.980 2.000 191,937 -0.03(-1.48%)
Sep 16, 2019 2.030 2.130 1.990 2.030 719,258 +0.00(+0.00%)
Sep 13, 2019 2.000 2.050 1.980 2.030 164,100 +0.03(+1.50%)
Sep 12, 2019 2.060 2.080 2.000 2.000 145,107 -0.07(-3.38%)
Sep 11, 2019 2.080 2.090 1.940 2.070 293,637 +0.02(+0.98%)
Sep 10, 2019 2.040 2.090 1.930 2.050 360,338 +0.02(+0.99%)
Sep 09, 2019 2.160 2.180 2.010 2.030 337,073 -0.10(-4.69%)
Sep 06, 2019 2.050 2.160 2.050 2.130 331,400 +0.07(+3.40%)
Sep 05, 2019 2.080 2.100 2.030 2.060 271,157 -0.02(-0.96%)
Sep 04, 2019 2.050 2.110 2.020 2.080 194,096 +0.06(+2.97%)
Sep 03, 2019 2.100 2.140 2.010 2.020 395,989 -0.12(-5.61%)
Aug 30, 2019 2.100 2.160 2.060 2.140 299,500 +0.04(+1.90%)
Aug 29, 2019 2.130 2.130 2.060 2.100 136,164 -0.04(-1.87%)
Aug 28, 2019 2.080 2.150 2.070 2.140 146,016 +0.04(+1.90%)
Aug 27, 2019 2.220 2.220 2.050 2.100 323,087 -0.10(-4.55%)
Aug 26, 2019 2.120 2.220 2.000 2.200 608,708 +0.08(+3.77%)
Aug 23, 2019 2.260 2.260 2.060 2.120 435,300 -0.14(-6.19%)
Aug 22, 2019 2.270 2.390 2.260 2.260 192,167 -0.05(-2.16%)
Aug 21, 2019 2.480 2.510 2.050 2.310 1,527,599 -0.20(-7.97%)
Aug 20, 2019 2.590 2.690 2.430 2.510 640,740 -0.25(-9.06%)
Aug 19, 2019 2.800 2.800 2.600 2.760 215,317 -0.01(-0.36%)
Aug 16, 2019 2.770 2.842 2.720 2.770 117,800 -0.01(-0.36%)
Aug 15, 2019 2.940 2.940 2.570 2.780 181,253 -0.14(-4.79%)
Aug 14, 2019 3.010 3.210 2.840 2.920 595,143 -0.10(-3.31%)
Aug 13, 2019 2.930 3.100 2.930 3.020 244,534 +0.10(+3.42%)
Aug 12, 2019 2.730 2.990 2.710 2.920 233,867 +0.19(+6.96%)
Aug 09, 2019 2.770 2.820 2.720 2.730 145,700 -0.04(-1.44%)
Aug 08, 2019 2.710 2.840 2.702 2.770 155,151 +0.09(+3.36%)
Aug 07, 2019 2.570 2.690 2.380 2.680 236,074 +0.08(+3.08%)
Aug 06, 2019 2.650 2.720 2.560 2.600 205,656 -0.06(-2.26%)
Aug 05, 2019 2.720 2.720 2.600 2.660 266,611 -0.09(-3.27%)
Aug 02, 2019 2.770 2.794 2.610 2.750 230,100 -0.01(-0.36%)
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.