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 (%)
Jul 31, 2018 4.200 4.220 4.070 4.180 109,592 -0.03(-0.71%)
Jul 30, 2018 4.250 4.290 4.200 4.210 118,564 -0.04(-0.94%)
Jul 27, 2018 4.400 4.400 4.210 4.250 188,000 -0.15(-3.41%)
Jul 26, 2018 4.370 4.439 4.340 4.400 111,375 +0.05(+1.15%)
Jul 25, 2018 4.410 4.430 4.320 4.350 147,796 -0.04(-0.91%)
Jul 24, 2018 4.420 4.500 4.330 4.390 136,855 +0.01(+0.23%)
Jul 23, 2018 4.380 4.500 4.320 4.380 200,127 +0.00(+0.00%)
Jul 20, 2018 4.400 4.500 4.340 4.380 130,645 +0.00(+0.00%)
Jul 19, 2018 4.350 4.390 4.280 4.380 105,636 +0.02(+0.46%)
Jul 18, 2018 4.680 4.680 4.076 4.360 911,949 -0.32(-6.84%)
Jul 17, 2018 4.279 4.860 4.279 4.680 2,632,912 +0.54(+13.04%)
Jul 16, 2018 4.330 4.340 4.140 4.140 245,483 -0.20(-4.61%)
Jul 13, 2018 4.310 4.360 4.260 4.340 63,979 +0.03(+0.70%)
Jul 12, 2018 4.390 4.450 4.260 4.310 147,332 -0.05(-1.15%)
Jul 11, 2018 4.280 4.640 4.270 4.360 448,136 +0.01(+0.23%)
Jul 10, 2018 4.420 4.650 4.311 4.350 248,280 -0.08(-1.81%)
Jul 09, 2018 4.680 4.680 4.370 4.430 226,661 -0.20(-4.32%)
Jul 06, 2018 4.750 4.870 4.610 4.630 296,617 -0.05(-1.07%)
Jul 05, 2018 4.510 4.920 4.430 4.680 622,198 +0.21(+4.70%)
Jul 03, 2018 4.470 4.470 4.470 0 +0.22(+5.18%)
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.