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 (%)
Nov 30, 2021 0.5945 0.6000 0.5780 0.6000 1,183,935 +0.01(+1.69%)
Nov 29, 2021 0.6100 0.6099 0.5900 0.5900 879,625 -0.01(-1.67%)
Nov 26, 2021 0.6100 0.6105 0.5800 0.6000 1,042,165 -0.00(-0.50%)
Nov 24, 2021 0.5900 0.6199 0.5803 0.6030 926,781 +0.01(+1.34%)
Nov 23, 2021 0.6026 0.6200 0.5800 0.5950 2,133,227 -0.01(-1.38%)
Nov 22, 2021 0.6200 0.6290 0.6020 0.6033 1,908,415 -0.03(-4.77%)
Nov 19, 2021 0.6300 0.6450 0.6190 0.6335 2,690,922 -0.02(-2.54%)
Nov 18, 2021 0.6800 0.6859 0.6459 0.6500 4,254,238 -0.04(-5.22%)
Nov 17, 2021 0.8443 0.8500 0.6617 0.6858 46,220,240 +0.06(+10.19%)
Nov 16, 2021 0.6300 0.6373 0.6120 0.6224 733,651 -0.02(-2.72%)
Nov 15, 2021 0.6500 0.6500 0.6220 0.6398 663,528 +0.01(+1.09%)
Nov 12, 2021 0.6500 0.6500 0.6200 0.6329 807,323 -0.01(-1.11%)
Nov 11, 2021 0.6304 0.6467 0.6300 0.6400 433,827 -0.01(-1.04%)
Nov 10, 2021 0.6600 0.6467 1,393,997 -0.02(-2.80%)
Nov 09, 2021 0.6749 0.6794 0.6620 0.6653 1,028,705 -0.02(-3.24%)
Nov 08, 2021 0.6912 0.6912 0.6789 0.6876 893,470 -0.00(-0.71%)
Nov 05, 2021 0.6620 0.6925 0.6602 0.6925 1,402,849 +0.03(+4.17%)
Nov 04, 2021 0.6600 0.6744 0.6517 0.6648 1,122,175 -0.02(-2.38%)
Nov 03, 2021 0.6650 0.6832 0.6505 0.6810 1,800,857 -0.00(-0.32%)
Nov 02, 2021 0.7153 0.7200 0.6350 0.6832 4,883,910 -0.02(-2.68%)
Nov 01, 2021 0.7700 0.7880 0.7000 0.7020 23,442,272 +0.10(+16.05%)
Oct 29, 2021 0.6110 0.6128 0.5950 0.6049 2,962,217 -0.01(-1.32%)
Oct 28, 2021 0.5940 0.6209 0.5910 0.6130 587,508 +0.01(+2.01%)
Oct 27, 2021 0.6044 0.6288 0.6000 0.6009 1,570,760 -0.00(-0.68%)
Oct 26, 2021 0.6060 0.6050 819,859 +0.01(+0.83%)
Oct 25, 2021 0.5900 0.6039 0.5801 0.6000 963,290 +0.01(+0.89%)
Oct 22, 2021 0.6200 0.6300 0.5810 0.5947 1,666,607 -0.03(-4.17%)
Oct 21, 2021 0.6217 0.6300 0.6150 0.6206 561,429 -0.00(-0.50%)
Oct 20, 2021 0.6230 0.6299 0.6180 0.6237 573,893 -0.00(-0.64%)
Oct 19, 2021 0.6222 0.6300 0.6175 0.6277 607,581 +0.00(+0.75%)
Oct 18, 2021 0.6200 0.6350 0.6152 0.6230 647,606 -0.01(-1.77%)
Oct 15, 2021 0.6400 0.6420 0.6251 0.6342 515,670 -0.01(-1.15%)
Oct 14, 2021 0.6400 0.6498 0.6310 0.6416 495,719 +0.01(+0.98%)
Oct 13, 2021 0.6339 0.6400 0.6210 0.6354 585,023 +0.01(+0.99%)
Oct 12, 2021 0.6399 0.6399 0.6200 0.6292 695,673 +0.00(+0.05%)
Oct 11, 2021 0.6200 0.6467 0.6200 0.6289 462,613 +0.00(+0.19%)
Oct 08, 2021 0.6456 0.6492 0.6201 0.6277 645,025 -0.02(-2.77%)
Oct 07, 2021 0.6287 0.6514 0.6200 0.6456 1,072,174 +0.02(+2.92%)
Oct 06, 2021 0.6450 0.6450 0.6110 0.6273 1,263,186 -0.03(-5.03%)
Oct 05, 2021 0.7000 0.7035 0.6300 0.6605 1,147,416 -0.03(-4.76%)
Oct 04, 2021 0.7300 0.7350 0.6708 0.6935 1,949,204 -0.02(-2.43%)
Oct 01, 2021 0.7200 0.7249 0.6940 0.7108 463,840 -0.01(-1.24%)
Sep 30, 2021 0.7200 0.7299 0.7000 0.7197 531,359 +0.01(+1.15%)
Sep 29, 2021 0.7400 0.7557 0.7101 0.7115 727,923 -0.03(-3.85%)
Sep 28, 2021 0.7500 0.7500 0.7210 0.7400 616,903 -0.02(-2.50%)
Sep 27, 2021 0.7300 0.7789 0.7300 0.7590 1,640,385 +0.05(+6.59%)
Sep 24, 2021 0.7000 0.7189 0.6904 0.7121 640,426 +0.01(+1.31%)
Sep 23, 2021 0.7200 0.7189 0.7000 0.7029 722,891 -0.02(-2.09%)
Sep 22, 2021 0.6900 0.7180 0.6811 0.7179 545,248 +0.03(+3.98%)
Sep 21, 2021 0.7000 0.7131 0.6875 0.6904 540,709 +0.00(+0.13%)
Sep 20, 2021 0.7200 0.7297 0.6766 0.6895 1,028,659 -0.04(-5.55%)
Sep 17, 2021 0.6993 0.7300 0.6802 0.7300 1,154,832 +0.02(+3.36%)
Sep 16, 2021 0.6838 0.7063 0.6660 0.7063 626,356 +0.01(+1.70%)
Sep 15, 2021 0.7000 0.7000 0.6750 0.6945 689,040 +0.00(+0.23%)
Sep 14, 2021 0.6900 0.6985 0.6784 0.6929 803,520 -0.01(-0.73%)
Sep 13, 2021 0.6900 0.7040 0.6730 0.6980 762,390 +0.01(+0.88%)
Sep 10, 2021 0.6800 0.6997 0.6720 0.6919 519,557 +0.00(+0.60%)
Sep 09, 2021 0.7000 0.7001 0.6740 0.6878 735,794 -0.00(-0.68%)
Sep 08, 2021 0.7200 0.7290 0.6889 0.6925 772,241 -0.03(-4.73%)
Sep 07, 2021 0.7413 0.7500 0.7135 0.7269 895,212 -0.00(-0.42%)
Sep 03, 2021 0.7413 0.7499 0.7190 0.7300 810,345 -0.02(-2.25%)
Sep 02, 2021 0.7589 0.7888 0.7278 0.7468 4,545,425 +0.04(+5.99%)
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.