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, 2021 0.6849 0.7095 0.6849 0.7065 793,756 +0.03(+4.67%)
Aug 30, 2021 0.6900 0.7199 0.6719 0.6750 774,947 -0.02(-3.36%)
Aug 27, 2021 0.7100 0.7199 0.6920 0.6985 699,567 +0.00(+0.09%)
Aug 26, 2021 0.6900 0.7100 0.6837 0.6979 913,911 +0.01(+2.08%)
Aug 25, 2021 0.6800 0.6895 0.6750 0.6837 965,727 +0.01(+1.51%)
Aug 24, 2021 0.6600 0.6848 0.6411 0.6735 1,155,655 +0.04(+6.90%)
Aug 23, 2021 0.6300 0.6484 0.6300 0.6300 1,047,231 +0.01(+1.22%)
Aug 20, 2021 0.6280 0.6297 0.6110 0.6224 934,708 +0.02(+2.91%)
Aug 19, 2021 0.6200 0.6389 0.6002 0.6048 609,567 -0.02(-2.47%)
Aug 18, 2021 0.6200 0.6500 0.6103 0.6201 1,686,159 +0.01(+1.61%)
Aug 17, 2021 0.6940 0.6990 0.5960 0.6103 3,938,228 -0.08(-12.16%)
Aug 16, 2021 0.7104 0.7200 0.6900 0.6948 1,100,440 -0.03(-3.50%)
Aug 13, 2021 0.7350 0.7500 0.7123 0.7200 1,279,939 -0.02(-3.08%)
Aug 12, 2021 0.7600 0.7600 0.7350 0.7429 604,269 -0.01(-1.69%)
Aug 11, 2021 0.7400 0.7791 0.7412 0.7557 598,772 -0.02(-2.99%)
Aug 10, 2021 0.7824 0.7849 0.7530 0.7790 1,729,612 +0.01(+1.92%)
Aug 09, 2021 0.7700 0.7824 0.7588 0.7643 733,558 -0.01(-1.20%)
Aug 06, 2021 0.7500 0.7886 0.7400 0.7736 661,787 +0.02(+3.13%)
Aug 05, 2021 0.7400 0.7582 0.7400 0.7501 1,083,053 +0.01(+1.50%)
Aug 04, 2021 0.7535 0.7868 0.7320 0.7390 885,272 -0.02(-2.76%)
Aug 03, 2021 0.7600 0.7868 0.7335 0.7600 1,139,484 +0.01(+1.21%)
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.