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 (%)
Mar 29, 2019 4.750 4.800 4.450 4.770 390,700 -0.02(-0.42%)
Mar 28, 2019 4.750 4.900 4.650 4.790 201,339 +0.04(+0.84%)
Mar 27, 2019 4.720 4.890 4.640 4.750 224,014 -0.01(-0.21%)
Mar 26, 2019 4.800 4.940 4.690 4.760 394,337 -0.05(-1.04%)
Mar 25, 2019 5.070 5.120 4.610 4.810 725,810 -0.28(-5.50%)
Mar 22, 2019 5.220 5.400 5.030 5.090 677,200 -0.26(-4.86%)
Mar 21, 2019 4.800 5.540 4.750 5.350 2,300,984 +0.57(+11.92%)
Mar 20, 2019 4.840 4.850 4.557 4.780 711,190 -0.05(-1.04%)
Mar 19, 2019 4.670 5.270 4.570 4.830 1,057,807 +0.14(+2.99%)
Mar 18, 2019 4.770 4.870 4.600 4.690 438,403 -0.07(-1.47%)
Mar 15, 2019 4.950 5.180 4.590 4.760 1,390,200 -0.31(-6.11%)
Mar 14, 2019 5.100 5.590 4.820 5.070 1,293,104 -0.03(-0.59%)
Mar 13, 2019 5.230 5.230 4.930 5.100 641,160 -0.14(-2.67%)
Mar 12, 2019 5.080 5.390 5.000 5.240 992,188 +0.00(+0.00%)
Mar 11, 2019 4.820 5.840 4.670 5.240 4,624,364 +0.48(+10.08%)
Mar 08, 2019 4.580 4.770 4.470 4.760 646,800 +0.00(+0.00%)
Mar 07, 2019 4.650 4.780 4.350 4.760 691,652 +0.19(+4.16%)
Mar 06, 2019 4.370 4.930 4.300 4.570 1,384,960 +0.18(+4.10%)
Mar 05, 2019 4.800 4.820 4.000 4.390 1,584,189 -0.45(-9.30%)
Mar 04, 2019 4.950 5.140 4.600 4.840 1,375,103 -0.05(-1.02%)
Mar 01, 2019 5.140 5.190 4.700 4.890 1,729,100 -0.24(-4.68%)
Feb 28, 2019 5.110 5.900 4.900 5.130 5,954,976 +0.11(+2.19%)
Feb 27, 2019 5.030 5.310 4.850 5.020 2,166,675 +0.24(+5.02%)
Feb 26, 2019 4.920 5.440 4.530 4.780 2,749,162 -0.31(-6.09%)
Feb 25, 2019 4.460 5.740 4.260 5.090 8,196,227 +0.55(+12.11%)
Feb 22, 2019 5.550 6.200 4.220 4.540 9,611,400 -1.46(-24.33%)
Feb 21, 2019 2.600 6.650 2.520 6.000 77,373,360 +3.79(+171.49%)
Feb 20, 2019 2.260 2.292 2.180 2.210 93,509 -0.03(-1.34%)
Feb 19, 2019 2.200 2.269 2.200 2.240 50,646 +0.06(+2.75%)
Feb 15, 2019 2.200 2.320 2.180 2.180 88,400 -0.02(-0.91%)
Feb 14, 2019 2.400 2.430 2.180 2.200 143,294 -0.20(-8.33%)
Feb 13, 2019 2.240 2.420 2.240 2.400 260,549 +0.16(+7.14%)
Feb 12, 2019 2.180 2.300 2.150 2.240 506,449 +0.06(+2.75%)
Feb 11, 2019 2.210 2.211 2.160 2.180 69,583 +0.01(+0.46%)
Feb 08, 2019 2.220 2.240 2.140 2.170 43,800 +0.00(+0.00%)
Feb 07, 2019 2.210 2.220 2.080 2.170 82,389 +0.03(+1.40%)
Feb 06, 2019 2.310 2.310 2.070 2.140 146,292 -0.08(-3.60%)
Feb 05, 2019 2.280 2.350 2.200 2.220 144,229 -0.08(-3.48%)
Feb 04, 2019 2.280 2.300 2.170 2.300 59,966 +0.07(+3.14%)
Feb 01, 2019 2.320 2.360 2.120 2.230 196,500 -0.12(-5.11%)
Jan 31, 2019 2.540 2.760 2.324 2.350 717,008 -0.03(-1.26%)
Jan 30, 2019 2.410 2.450 2.320 2.380 41,392 -0.04(-1.65%)
Jan 29, 2019 2.520 2.520 2.370 2.420 71,586 -0.10(-3.97%)
Jan 28, 2019 2.580 2.580 2.410 2.520 27,492 -0.06(-2.33%)
Jan 25, 2019 2.430 2.680 2.370 2.580 129,000 +0.15(+6.17%)
Jan 24, 2019 2.190 2.540 2.110 2.430 114,486 +0.24(+10.96%)
Jan 23, 2019 2.190 2.299 2.060 2.190 102,598 +0.00(+0.00%)
Jan 22, 2019 2.250 2.290 2.155 2.190 25,114 -0.10(-4.37%)
Jan 18, 2019 2.230 2.300 2.050 2.290 73,200 +0.03(+1.33%)
Jan 17, 2019 2.300 2.520 2.180 2.260 114,532 +0.01(+0.44%)
Jan 16, 2019 2.400 2.410 2.220 2.250 309,862 -0.09(-3.85%)
Jan 15, 2019 2.550 2.560 2.320 2.340 137,206 -0.22(-8.59%)
Jan 14, 2019 2.570 2.650 2.554 2.560 26,595 -0.05(-1.92%)
Jan 11, 2019 2.670 2.790 2.450 2.610 70,500 -0.18(-6.45%)
Jan 10, 2019 2.820 2.900 2.720 2.790 60,090 -0.02(-0.71%)
Jan 09, 2019 2.710 3.030 2.710 2.810 178,937 +0.04(+1.44%)
Jan 08, 2019 2.740 2.792 2.650 2.770 49,820 +0.05(+1.84%)
Jan 07, 2019 2.620 2.840 2.600 2.720 155,537 +0.08(+3.03%)
Jan 04, 2019 2.450 2.720 2.450 2.640 91,700 +0.23(+9.54%)
Jan 03, 2019 2.300 2.450 2.300 2.410 44,650 +0.07(+2.99%)
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.