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 (%)
May 29, 2020 1.000 1.020 0.9400 0.9800 1,363,400 -0.02(-2.00%)
May 28, 2020 1.040 1.070 0.9900 1.000 2,565,784 -0.04(-3.85%)
May 27, 2020 0.9800 1.050 0.9300 1.040 6,192,362 +0.14(+15.52%)
May 26, 2020 0.8800 0.9090 0.8675 0.9003 2,206,978 +0.05(+5.51%)
May 22, 2020 0.8700 0.8800 0.8411 0.8533 763,900 +0.00(+0.35%)
May 21, 2020 0.8700 0.8778 0.8400 0.8503 672,846 -0.02(-2.14%)
May 20, 2020 0.8824 0.8900 0.8352 0.8689 1,245,844 +0.00(+0.43%)
May 19, 2020 0.8400 0.8900 0.8250 0.8652 1,483,409 +0.04(+4.24%)
May 18, 2020 0.8400 0.8600 0.8100 0.8300 1,302,778 -0.01(-0.74%)
May 15, 2020 0.8488 0.8500 0.7880 0.8362 1,088,900 +0.01(+0.75%)
May 14, 2020 0.8200 0.8300 0.7800 0.8300 819,825 +0.00(+0.00%)
May 13, 2020 0.9000 0.9000 0.7500 0.8300 2,057,195 -0.05(-6.17%)
May 12, 2020 0.8408 0.9200 0.8360 0.8846 3,003,953 -0.00(-0.35%)
May 11, 2020 0.8012 0.9150 0.8000 0.8877 3,220,201 +0.10(+12.57%)
May 08, 2020 0.7600 0.8200 0.7360 0.7886 3,395,700 +0.04(+5.15%)
May 07, 2020 0.7300 0.7539 0.7000 0.7500 1,919,796 +0.03(+4.17%)
May 06, 2020 0.7200 0.7300 0.7000 0.7200 930,378 +0.02(+2.13%)
May 05, 2020 0.7000 0.7200 0.6825 0.7050 930,284 +0.01(+1.42%)
May 04, 2020 0.7000 0.7035 0.6710 0.6951 816,780 -0.01(-0.86%)
May 01, 2020 0.7350 0.7514 0.6902 0.7011 1,328,300 -0.05(-6.52%)
Apr 30, 2020 0.7500 0.7700 0.7300 0.7500 771,600 -0.01(-0.82%)
Apr 29, 2020 0.7550 0.7749 0.7500 0.7562 945,574 -0.01(-1.43%)
Apr 28, 2020 0.7900 0.8000 0.7100 0.7672 1,572,887 -0.01(-1.60%)
Apr 27, 2020 0.7900 0.8000 0.7302 0.7797 4,412,226 +0.06(+9.05%)
Apr 24, 2020 0.6948 0.7196 0.6750 0.7150 1,620,700 +0.02(+2.14%)
Apr 23, 2020 0.7100 0.7100 0.6800 0.7000 860,730 +0.02(+2.22%)
Apr 22, 2020 0.7000 0.7300 0.6800 0.6848 1,238,684 -0.03(-3.55%)
Apr 21, 2020 0.7100 0.7100 0.6700 0.7100 1,129,520 +0.01(+1.43%)
Apr 20, 2020 0.6700 0.7200 0.6600 0.7000 1,467,756 +0.00(+0.14%)
Apr 17, 2020 0.7100 0.7199 0.6500 0.6990 1,625,300 +0.01(+1.30%)
Apr 16, 2020 0.7400 0.7500 0.6600 0.6900 1,959,953 -0.06(-8.00%)
Apr 15, 2020 0.7400 0.7500 0.7000 0.7500 1,949,155 +0.00(+0.00%)
Apr 14, 2020 0.7000 0.7500 0.6900 0.7500 3,244,606 +0.06(+8.98%)
Apr 13, 2020 0.6510 0.7350 0.6300 0.6882 8,763,641 +0.09(+14.70%)
Apr 09, 2020 0.6840 0.7030 0.5752 0.6000 9,611,800 +0.07(+13.16%)
Apr 08, 2020 0.5200 0.5450 0.5100 0.5302 811,231 +0.01(+1.96%)
Apr 07, 2020 0.5420 0.5594 0.5200 0.5200 973,050 -0.01(-1.70%)
Apr 06, 2020 0.5499 0.5630 0.5200 0.5290 883,845 -0.01(-1.54%)
Apr 03, 2020 0.5763 0.5780 0.5183 0.5373 739,400 -0.02(-3.71%)
Apr 02, 2020 0.5353 0.5700 0.5100 0.5580 1,104,889 +0.01(+1.45%)
Apr 01, 2020 0.5500 0.5700 0.5200 0.5500 762,032 -0.01(-2.14%)
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%)
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.