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 (%)
Jun 28, 2019 3.270 3.380 3.210 3.270 280,800 -0.02(-0.61%)
Jun 27, 2019 3.270 3.320 3.180 3.290 204,697 +0.14(+4.44%)
Jun 26, 2019 3.140 3.250 3.140 3.150 200,591 +0.02(+0.64%)
Jun 25, 2019 3.170 3.250 3.050 3.130 337,518 -0.04(-1.26%)
Jun 24, 2019 3.130 3.410 3.080 3.170 605,814 +0.05(+1.60%)
Jun 21, 2019 3.100 3.130 2.930 3.120 365,100 +0.05(+1.63%)
Jun 20, 2019 3.130 3.190 3.060 3.070 170,639 +0.01(+0.33%)
Jun 19, 2019 2.950 3.160 2.930 3.060 566,773 +0.12(+4.08%)
Jun 18, 2019 3.020 3.070 2.940 2.940 293,989 +0.13(+4.63%)
Jun 17, 2019 2.800 2.840 2.720 2.810 100,149 +0.04(+1.44%)
Jun 14, 2019 2.770 2.850 2.700 2.770 98,400 -0.01(-0.36%)
Jun 13, 2019 2.680 2.800 2.680 2.780 106,359 +0.07(+2.58%)
Jun 12, 2019 2.760 2.830 2.690 2.710 66,422 -0.04(-1.45%)
Jun 11, 2019 2.850 2.850 2.710 2.750 133,512 -0.12(-4.18%)
Jun 10, 2019 2.820 2.930 2.810 2.870 222,255 +0.11(+3.99%)
Jun 07, 2019 2.710 2.800 2.640 2.760 185,700 +0.05(+1.85%)
Jun 06, 2019 2.870 2.935 2.650 2.710 260,845 -0.18(-6.23%)
Jun 05, 2019 2.950 3.030 2.870 2.890 159,637 -0.07(-2.36%)
Jun 04, 2019 2.930 3.050 2.820 2.960 280,729 +0.03(+1.02%)
Jun 03, 2019 2.920 3.030 2.850 2.930 309,750 -0.01(-0.34%)
May 31, 2019 2.870 2.950 2.820 2.940 199,900 +0.02(+0.68%)
May 30, 2019 2.900 2.950 2.860 2.920 119,760 +0.06(+2.10%)
May 29, 2019 2.920 2.950 2.810 2.860 163,928 -0.09(-3.05%)
May 28, 2019 2.740 3.000 2.730 2.950 314,566 +0.22(+8.06%)
May 24, 2019 2.730 2.810 2.700 2.730 217,900 -0.03(-1.09%)
May 23, 2019 2.820 2.940 2.740 2.760 546,380 -0.04(-1.43%)
May 22, 2019 2.700 3.080 2.690 2.800 1,586,833 +0.12(+4.48%)
May 21, 2019 2.790 2.890 2.640 2.680 586,574 -0.11(-4.11%)
May 20, 2019 3.000 3.000 2.710 2.795 551,094 -0.21(-7.14%)
May 17, 2019 3.060 3.065 2.920 3.010 605,200 -0.05(-1.63%)
May 16, 2019 3.120 3.210 2.930 3.060 605,865 -0.06(-1.92%)
May 15, 2019 3.150 3.374 2.880 3.120 659,170 -0.17(-5.17%)
May 14, 2019 3.340 3.350 3.050 3.290 327,470 +0.00(+0.00%)
May 13, 2019 3.400 3.450 3.250 3.290 331,133 -0.19(-5.46%)
May 10, 2019 3.500 3.600 3.350 3.480 325,600 -0.06(-1.69%)
May 09, 2019 3.360 3.550 3.350 3.540 191,946 +0.12(+3.51%)
May 08, 2019 3.440 3.500 3.375 3.420 361,779 -0.07(-2.01%)
May 07, 2019 3.500 3.590 3.430 3.490 425,437 -0.06(-1.69%)
May 06, 2019 3.590 3.640 3.410 3.550 366,595 -0.09(-2.47%)
May 03, 2019 3.690 3.818 3.640 3.640 341,800 -0.05(-1.36%)
May 02, 2019 3.760 3.770 3.630 3.690 206,151 -0.07(-1.86%)
May 01, 2019 3.790 3.810 3.690 3.760 245,292 -0.04(-1.05%)
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.