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, 2018 4.250 4.400 4.130 4.280 643,471 +0.06(+1.42%)
Apr 27, 2018 4.150 4.250 4.100 4.220 236,908 +0.04(+0.96%)
Apr 26, 2018 4.180 4.200 4.100 4.180 233,102 -0.02(-0.48%)
Apr 25, 2018 4.150 4.210 4.050 4.200 299,544 +0.02(+0.48%)
Apr 24, 2018 4.160 4.300 4.120 4.180 289,315 +0.04(+0.97%)
Apr 23, 2018 4.230 4.250 4.110 4.140 169,797 -0.10(-2.36%)
Apr 20, 2018 4.240 4.269 4.100 4.240 523,196 -0.03(-0.70%)
Apr 19, 2018 4.300 4.330 4.210 4.270 658,209 -0.07(-1.61%)
Apr 18, 2018 4.390 4.630 4.250 4.340 1,218,298 +0.03(+0.70%)
Apr 17, 2018 4.260 4.350 4.140 4.310 704,578 +0.07(+1.65%)
Apr 16, 2018 4.670 4.680 4.240 4.240 774,381 -0.43(-9.21%)
Apr 13, 2018 4.880 4.900 4.600 4.670 819,782 -0.18(-3.71%)
Apr 12, 2018 4.840 4.910 4.820 4.850 490,174 +0.03(+0.62%)
Apr 11, 2018 4.760 4.950 4.750 4.820 518,143 +0.02(+0.42%)
Apr 10, 2018 4.780 4.900 4.700 4.800 472,873 +0.09(+1.91%)
Apr 09, 2018 4.720 5.040 4.695 4.710 816,531 -0.01(-0.21%)
Apr 06, 2018 4.630 4.900 4.600 4.720 731,059 -0.01(-0.21%)
Apr 05, 2018 4.800 4.910 4.650 4.730 987,377 -0.07(-1.46%)
Apr 04, 2018 4.970 5.030 4.800 4.800 854,947 -0.15(-3.03%)
Apr 03, 2018 5.040 5.100 4.900 4.950 755,767 -0.07(-1.39%)
Apr 02, 2018 5.140 5.260 5.020 5.020 1,023,009 -0.02(-0.40%)
Mar 29, 2018 5.040 5.040 5.040 0 -4.13(-45.04%)
Mar 28, 2018 10.00 10.99 8.248 9.170 986,613 -2.97(-24.46%)
Mar 27, 2018 15.28 15.28 12.00 12.14 435,992 -2.41(-16.56%)
Mar 26, 2018 14.00 15.63 13.80 14.55 471,653 -1.50(-9.35%)
Mar 23, 2018 17.44 17.88 15.85 16.05 295,362 -0.84(-4.97%)
Mar 22, 2018 17.00 19.10 16.50 16.89 610,834 -0.38(-2.20%)
Mar 21, 2018 16.98 18.69 16.56 17.27 687,912 +0.35(+2.07%)
Mar 20, 2018 16.65 17.79 15.50 16.92 1,292,067 +0.27(+1.62%)
Mar 19, 2018 17.11 17.26 16.10 16.65 525,831 -0.79(-4.53%)
Mar 16, 2018 20.04 21.45 17.01 17.44 4,160,648 +1.94(+12.52%)
Mar 15, 2018 15.81 17.46 15.00 15.50 797,710 -0.30(-1.90%)
Mar 14, 2018 16.67 17.66 15.00 15.80 1,379,914 -0.90(-5.39%)
Mar 13, 2018 14.72 18.43 13.62 16.70 2,464,287 +1.31(+8.51%)
Mar 12, 2018 17.21 17.63 14.53 15.39 1,872,862 -1.86(-10.78%)
Mar 09, 2018 22.03 24.74 15.61 17.25 7,208,173 -1.24(-6.71%)
Mar 08, 2018 14.46 25.70 12.57 18.49 13,888,311 +3.96(+27.25%)
Mar 07, 2018 15.74 14.53 8,753,738 +5.25(+56.57%)
Mar 06, 2018 7.600 11.69 7.070 9.280 3,220,602 +1.83(+24.56%)
Mar 05, 2018 7.750 8.050 6.817 7.450 629,692 -0.16(-2.10%)
Mar 02, 2018 8.330 9.500 7.020 7.610 7,383,907 +2.15(+39.38%)
Mar 01, 2018 5.890 6.470 5.350 5.460 403,969 -0.78(-12.50%)
Feb 28, 2018 7.750 7.800 5.800 6.240 975,059 -2.05(-24.73%)
Feb 27, 2018 8.300 10.20 7.560 8.290 4,980,649 +0.61(+7.94%)
Feb 26, 2018 4.540 11.00 4.485 7.680 5,385,859 +3.22(+72.20%)
Feb 23, 2018 4.580 4.580 4.282 4.460 24,427 +0.11(+2.53%)
Feb 22, 2018 4.840 4.840 4.270 4.350 33,175 -0.34(-7.25%)
Feb 21, 2018 4.520 4.690 4.450 4.690 37,198 +0.23(+5.16%)
Feb 20, 2018 4.250 4.785 4.250 4.460 50,156 +0.17(+3.84%)
Feb 16, 2018 4.295 4.295 4.295 0 -0.00(-0.12%)
Feb 15, 2018 4.520 4.800 4.200 4.300 104,738 -0.19(-4.23%)
Feb 14, 2018 4.900 4.900 4.075 4.490 254,342 +0.83(+22.68%)
Feb 13, 2018 4.510 4.789 3.610 3.660 315,560 -1.14(-23.75%)
Feb 12, 2018 4.090 5.450 4.040 4.800 215,642 +0.77(+19.11%)
Feb 09, 2018 4.170 4.435 3.845 4.030 64,810 -0.07(-1.71%)
Feb 08, 2018 4.600 4.740 4.100 4.100 72,997 -0.56(-12.02%)
Feb 07, 2018 4.660 4.970 4.500 4.660 45,396 -0.10(-2.20%)
Feb 06, 2018 4.840 5.300 4.250 4.765 112,100 -0.40(-7.66%)
Feb 05, 2018 5.630 5.630 5.131 5.160 76,353 -0.64(-11.03%)
Feb 02, 2018 6.310 6.400 5.860 5.800 70,963 -0.54(-8.52%)
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.