Indicators

Zosano Pharma (NQ: ZSAN )

0.5576 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jun 10, 2022 Add to My Watchlist

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%)

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.