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 (%)
Apr 30, 2019 3.920 3.950 3.790 3.800 284,221 -0.15(-3.80%)
Apr 29, 2019 3.950 3.950 3.800 3.950 428,817 +0.03(+0.77%)
Apr 26, 2019 3.790 3.950 3.710 3.920 322,900 +0.03(+0.77%)
Apr 25, 2019 3.900 4.020 3.720 3.890 540,414 -0.07(-1.77%)
Apr 24, 2019 4.000 4.150 3.880 3.960 1,251,008 -0.01(-0.25%)
Apr 23, 2019 3.850 4.010 3.770 3.970 1,967,024 +0.31(+8.47%)
Apr 22, 2019 3.610 3.690 3.490 3.660 814,118 +0.26(+7.65%)
Apr 18, 2019 3.480 3.530 3.360 3.400 770,400 -0.09(-2.58%)
Apr 17, 2019 3.360 3.640 3.310 3.490 1,231,818 +0.22(+6.73%)
Apr 16, 2019 3.360 3.440 3.210 3.270 552,139 -0.05(-1.51%)
Apr 15, 2019 3.450 3.500 3.270 3.320 459,207 -0.10(-2.92%)
Apr 12, 2019 3.500 3.570 3.330 3.420 567,600 -0.06(-1.72%)
Apr 11, 2019 3.710 3.710 3.480 3.480 590,392 -0.23(-6.20%)
Apr 10, 2019 3.750 3.800 3.680 3.710 651,694 +0.04(+1.09%)
Apr 09, 2019 3.780 3.930 3.630 3.670 4,553,911 -1.34(-26.75%)
Apr 08, 2019 5.090 5.460 4.750 5.010 1,573,788 -0.08(-1.57%)
Apr 05, 2019 4.750 5.170 4.730 5.090 658,600 +0.31(+6.49%)
Apr 04, 2019 4.740 4.890 4.740 4.780 249,733 +0.05(+1.06%)
Apr 03, 2019 4.800 4.890 4.650 4.730 374,365 -0.08(-1.66%)
Apr 02, 2019 4.750 4.930 4.650 4.810 359,281 +0.07(+1.48%)
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.