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 31, 2020 0.5700 0.5970 0.5450 0.5620 1,057,888 +0.02(+3.12%)
Mar 30, 2020 0.5400 0.5700 0.5112 0.5450 779,439 -0.02(-2.68%)
Mar 27, 2020 0.5400 0.5600 0.5100 0.5600 1,646,400 -0.01(-1.75%)
Mar 26, 2020 0.5840 0.5971 0.5500 0.5700 1,624,759 -0.01(-1.72%)
Mar 25, 2020 0.5500 0.6300 0.5400 0.5800 3,120,768 +0.05(+9.43%)
Mar 24, 2020 0.5000 0.5600 0.4900 0.5300 2,090,281 +0.05(+11.11%)
Mar 23, 2020 0.4414 0.5100 0.4140 0.4770 1,201,786 -0.00(-0.23%)
Mar 20, 2020 0.4750 0.5200 0.4529 0.4781 2,192,400 +0.00(+0.65%)
Mar 19, 2020 0.4487 0.4980 0.4200 0.4750 2,028,710 +0.04(+10.47%)
Mar 18, 2020 0.4700 0.5000 0.4102 0.4300 1,709,134 -0.05(-10.42%)
Mar 17, 2020 0.4500 0.5100 0.4200 0.4800 2,168,908 +0.03(+5.73%)
Mar 16, 2020 0.4300 0.4750 0.4050 0.4540 1,977,297 -0.02(-3.61%)
Mar 13, 2020 0.5500 0.5500 0.4301 0.4710 2,464,600 -0.00(-0.17%)
Mar 12, 2020 0.5500 0.5599 0.4500 0.4718 3,299,674 -0.10(-17.23%)
Mar 11, 2020 0.5400 0.6300 0.5400 0.5700 3,362,131 +0.00(+0.00%)
Mar 10, 2020 0.6900 0.6900 0.5400 0.5700 5,353,997 -0.06(-9.58%)
Mar 09, 2020 0.6900 0.7209 0.6250 0.6304 4,040,298 -0.11(-14.70%)
Mar 06, 2020 0.7300 0.7608 0.6705 0.7390 6,163,000 -0.04(-5.26%)
Mar 05, 2020 0.7000 0.8200 0.7000 0.7800 17,812,998 -0.10(-11.36%)
Mar 04, 2020 1.210 1.290 0.8500 0.8800 26,251,536 +0.00(+0.00%)
Mar 03, 2020 1.010 1.040 0.8500 0.8800 4,879,723 -0.11(-11.11%)
Mar 02, 2020 0.7700 0.9900 0.7700 0.9900 6,702,329 +0.26(+35.80%)
Feb 28, 2020 0.6800 0.7290 0.6300 0.7290 2,068,000 +0.03(+4.14%)
Feb 27, 2020 0.6800 0.7200 0.6000 0.7000 2,510,348 -0.02(-2.78%)
Feb 26, 2020 0.7200 0.7600 0.7000 0.7200 1,849,081 -0.02(-2.77%)
Feb 25, 2020 0.7635 0.7719 0.6800 0.7405 2,030,277 -0.01(-1.27%)
Feb 24, 2020 0.7400 0.7900 0.7200 0.7500 3,019,111 +0.01(+1.35%)
Feb 21, 2020 0.7900 0.7900 0.7400 0.7400 2,125,300 -0.06(-7.50%)
Feb 20, 2020 0.7800 0.8300 0.7500 0.8000 2,572,126 +0.02(+2.70%)
Feb 19, 2020 0.8359 0.8660 0.7139 0.7790 5,937,265 -0.04(-5.00%)
Feb 18, 2020 0.8500 1.050 0.8000 0.8200 16,563,406 +0.01(+1.81%)
Feb 14, 2020 0.6060 0.8600 0.5995 0.8054 14,929,800 +0.22(+38.55%)
Feb 13, 2020 0.5500 0.5990 0.5401 0.5813 7,024,264 +0.05(+9.45%)
Feb 12, 2020 0.5400 0.5600 0.5260 0.5311 13,765,970 -0.50(-48.44%)
Feb 11, 2020 0.9000 1.040 0.8731 1.030 1,160,331 +0.16(+17.93%)
Feb 10, 2020 0.8800 0.9372 0.8500 0.8734 1,144,058 +0.05(+6.43%)
Feb 07, 2020 1.000 1.010 0.8203 0.8206 1,653,500 -0.18(-17.94%)
Feb 06, 2020 1.150 1.170 1.000 1.000 1,717,995 -0.15(-13.04%)
Feb 05, 2020 1.160 1.170 1.140 1.150 966,680 +0.01(+0.88%)
Feb 04, 2020 1.160 1.170 1.130 1.140 476,151 +0.00(+0.00%)
Feb 03, 2020 1.160 1.190 1.130 1.140 850,558 -0.02(-1.72%)
Jan 31, 2020 1.200 1.200 1.160 1.160 184,900 -0.03(-2.52%)
Jan 30, 2020 1.270 1.280 1.120 1.190 889,372 -0.10(-7.75%)
Jan 29, 2020 1.270 1.400 1.270 1.290 1,978,928 -0.01(-0.77%)
Jan 28, 2020 1.300 1.330 1.280 1.300 171,678 +0.00(+0.00%)
Jan 27, 2020 1.320 1.360 1.300 1.300 222,720 -0.04(-2.99%)
Jan 24, 2020 1.400 1.400 1.340 1.340 282,800 -0.06(-4.29%)
Jan 23, 2020 1.400 1.420 1.370 1.400 196,246 -0.02(-1.41%)
Jan 22, 2020 1.470 1.470 1.400 1.420 337,171 -0.03(-2.07%)
Jan 21, 2020 1.460 1.470 1.440 1.450 245,180 -0.02(-1.02%)
Jan 17, 2020 1.490 1.500 1.450 1.465 191,700 -0.02(-1.68%)
Jan 16, 2020 1.460 1.510 1.460 1.490 243,703 +0.03(+2.05%)
Jan 15, 2020 1.480 1.500 1.440 1.460 224,312 -0.02(-1.35%)
Jan 14, 2020 1.530 1.550 1.460 1.480 238,635 -0.02(-1.33%)
Jan 13, 2020 1.530 1.530 1.460 1.500 312,241 -0.04(-2.60%)
Jan 10, 2020 1.580 1.600 1.530 1.540 357,800 -0.06(-3.75%)
Jan 09, 2020 1.610 1.640 1.534 1.600 298,179 -0.02(-1.23%)
Jan 08, 2020 1.680 1.785 1.620 1.620 418,880 -0.09(-5.26%)
Jan 07, 2020 1.660 1.803 1.652 1.710 366,941 +0.07(+4.27%)
Jan 06, 2020 1.590 1.700 1.540 1.640 449,921 +0.09(+5.81%)
Jan 03, 2020 1.530 1.580 1.520 1.550 312,600 +0.03(+1.97%)
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.