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 (%)
Dec 31, 2019 1.410 1.570 1.410 1.520 705,600 +0.12(+8.57%)
Dec 30, 2019 1.350 1.440 1.350 1.400 420,730 +0.03(+2.19%)
Dec 27, 2019 1.380 1.410 1.330 1.370 391,800 -0.03(-2.14%)
Dec 26, 2019 1.410 1.430 1.360 1.400 630,123 +0.01(+0.72%)
Dec 24, 2019 1.410 1.430 1.370 1.390 435,000 -0.02(-1.42%)
Dec 23, 2019 1.520 1.540 1.370 1.410 2,086,402 +0.03(+2.17%)
Dec 20, 2019 1.410 1.410 1.270 1.380 551,000 -0.01(-0.72%)
Dec 19, 2019 1.430 1.450 1.370 1.390 427,690 -0.02(-1.42%)
Dec 18, 2019 1.500 1.500 1.410 1.410 763,810 -0.03(-2.08%)
Dec 17, 2019 1.450 1.460 1.420 1.440 361,822 +0.01(+0.70%)
Dec 16, 2019 1.420 1.480 1.420 1.430 439,581 -0.01(-0.69%)
Dec 13, 2019 1.520 1.550 1.430 1.440 850,500 -0.08(-5.26%)
Dec 12, 2019 1.460 1.560 1.440 1.520 858,279 +0.08(+5.56%)
Dec 11, 2019 1.510 1.545 1.440 1.440 705,093 -0.06(-4.00%)
Dec 10, 2019 1.570 1.640 1.490 1.500 525,596 -0.09(-5.66%)
Dec 09, 2019 1.650 1.682 1.550 1.590 463,241 -0.05(-3.05%)
Dec 06, 2019 1.690 1.720 1.630 1.640 335,900 -0.07(-4.09%)
Dec 05, 2019 1.700 1.738 1.680 1.710 200,145 +0.01(+0.59%)
Dec 04, 2019 1.890 1.890 1.700 1.700 373,201 -0.15(-8.11%)
Dec 03, 2019 1.790 1.940 1.790 1.850 230,862 +0.06(+3.35%)
Dec 02, 2019 1.900 1.970 1.780 1.790 358,257 -0.08(-4.28%)
Nov 29, 2019 1.870 1.871 1.660 1.870 340,400 +0.01(+0.54%)
Nov 27, 2019 1.550 1.940 1.540 1.860 1,144,100 +0.34(+22.37%)
Nov 26, 2019 1.520 1.620 1.480 1.520 343,717 +0.02(+1.33%)
Nov 25, 2019 1.660 1.710 1.500 1.500 657,623 -0.14(-8.54%)
Nov 22, 2019 1.670 1.706 1.581 1.640 349,600 -0.05(-2.96%)
Nov 21, 2019 1.870 1.871 1.670 1.690 467,108 -0.17(-9.14%)
Nov 20, 2019 1.900 1.920 1.860 1.860 126,803 +0.02(+1.09%)
Nov 19, 2019 1.930 1.930 1.830 1.840 262,524 -0.06(-3.16%)
Nov 18, 2019 1.940 1.980 1.880 1.900 116,477 -0.01(-0.52%)
Nov 15, 2019 1.750 1.940 1.710 1.910 287,800 -0.06(-3.05%)
Nov 14, 2019 2.190 2.190 1.960 1.970 441,239 -0.06(-2.96%)
Nov 13, 2019 2.020 2.070 2.010 2.030 144,445 +0.00(+0.00%)
Nov 12, 2019 1.970 2.040 1.970 2.030 90,206 +0.06(+3.05%)
Nov 11, 2019 2.010 2.010 1.920 1.970 51,313 -0.03(-1.25%)
Nov 08, 2019 1.950 2.020 1.920 1.995 130,900 +0.02(+0.76%)
Nov 07, 2019 2.010 2.060 1.920 1.980 175,677 -0.02(-1.00%)
Nov 06, 2019 2.080 2.130 1.990 2.000 245,090 -0.10(-4.76%)
Nov 05, 2019 2.020 2.140 2.000 2.100 100,271 +0.07(+3.45%)
Nov 04, 2019 1.970 2.070 1.970 2.030 110,148 +0.05(+2.53%)
Nov 01, 2019 1.970 2.050 1.950 1.980 197,200 +0.03(+1.54%)
Oct 31, 2019 2.130 2.130 1.950 1.950 189,188 -0.20(-9.30%)
Oct 30, 2019 2.120 2.160 2.080 2.150 125,684 +0.03(+1.42%)
Oct 29, 2019 2.110 2.170 1.970 2.120 288,807 +0.04(+1.92%)
Oct 28, 2019 2.190 2.210 2.080 2.080 167,265 -0.10(-4.59%)
Oct 25, 2019 2.400 2.450 2.170 2.180 314,900 -0.22(-9.17%)
Oct 24, 2019 2.310 2.450 2.280 2.400 513,451 +0.14(+6.19%)
Oct 23, 2019 2.080 2.316 2.080 2.260 448,260 +0.16(+7.62%)
Oct 22, 2019 1.970 2.160 1.950 2.100 548,024 +0.16(+8.25%)
Oct 21, 2019 1.920 1.990 1.890 1.940 102,162 +0.02(+1.04%)
Oct 18, 2019 1.920 1.947 1.880 1.920 104,900 -0.03(-1.54%)
Oct 17, 2019 1.940 2.070 1.884 1.950 387,882 +0.04(+2.09%)
Oct 16, 2019 1.700 1.990 1.700 1.910 447,493 +0.22(+13.02%)
Oct 15, 2019 1.630 1.710 1.630 1.690 83,470 +0.05(+3.05%)
Oct 14, 2019 1.670 1.740 1.630 1.640 121,061 -0.03(-1.80%)
Oct 11, 2019 1.670 1.750 1.620 1.670 65,700 +0.01(+0.60%)
Oct 10, 2019 1.660 1.725 1.590 1.660 253,946 -0.01(-0.60%)
Oct 09, 2019 1.790 1.790 1.670 1.670 105,724 -0.12(-6.70%)
Oct 08, 2019 1.810 1.850 1.680 1.790 217,291 -0.03(-1.65%)
Oct 07, 2019 1.930 1.930 1.770 1.820 581,910 -0.14(-7.14%)
Oct 04, 2019 1.560 1.980 1.560 1.960 1,229,100 +0.41(+26.25%)
Oct 03, 2019 1.450 1.590 1.410 1.552 373,323 +0.09(+6.34%)
Oct 02, 2019 1.530 1.550 1.412 1.460 415,374 -0.07(-4.58%)
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.