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 (%)
Aug 31, 2018 4.170 4.170 4.170 0 -0.03(-0.71%)
Aug 30, 2018 4.090 4.290 4.070 4.200 284,275 +0.15(+3.70%)
Aug 29, 2018 3.980 4.090 3.980 4.050 48,668 +0.05(+1.25%)
Aug 28, 2018 4.000 4.070 3.980 4.000 59,524 -0.02(-0.50%)
Aug 27, 2018 4.070 4.100 3.980 4.020 59,662 -0.02(-0.50%)
Aug 24, 2018 4.070 4.120 4.000 4.040 46,800 -0.05(-1.22%)
Aug 23, 2018 4.100 4.150 3.980 4.090 42,777 +0.01(+0.25%)
Aug 22, 2018 3.930 4.120 3.930 4.080 89,186 +0.12(+3.03%)
Aug 21, 2018 3.860 4.079 3.860 3.960 105,783 -0.01(-0.25%)
Aug 20, 2018 3.950 4.000 3.900 3.970 45,630 +0.05(+1.28%)
Aug 17, 2018 3.920 3.950 3.860 3.920 115,400 -0.03(-0.76%)
Aug 16, 2018 3.890 4.000 3.890 3.950 127,801 +0.09(+2.33%)
Aug 15, 2018 4.030 4.070 3.850 3.860 324,171 -0.21(-5.16%)
Aug 14, 2018 4.110 4.130 4.010 4.070 77,640 -0.04(-0.97%)
Aug 13, 2018 4.160 4.160 3.950 4.110 176,600 -0.05(-1.20%)
Aug 10, 2018 4.320 4.430 4.050 4.160 369,200 -0.16(-3.70%)
Aug 09, 2018 4.550 4.750 4.280 4.320 476,863 -0.23(-5.05%)
Aug 08, 2018 4.500 4.600 4.450 4.550 214,645 +0.06(+1.34%)
Aug 07, 2018 4.400 4.566 4.310 4.490 156,084 +0.12(+2.75%)
Aug 06, 2018 4.370 4.500 4.300 4.370 129,491 +0.00(+0.00%)
Aug 03, 2018 4.370 4.440 4.350 4.370 98,700 -0.03(-0.68%)
Aug 02, 2018 4.220 4.490 4.130 4.400 235,469 +0.19(+4.51%)
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.