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, 2021 0.4800 0.5000 0.4605 0.4700 1,981,930 -0.01(-2.31%)
Dec 30, 2021 0.5000 0.5001 0.4825 0.4811 1,530,771 -0.00(-0.29%)
Dec 29, 2021 0.5100 0.5149 0.4805 0.4825 1,267,581 -0.02(-3.05%)
Dec 28, 2021 0.5200 0.5200 0.4900 0.4977 1,594,959 -0.03(-6.09%)
Dec 27, 2021 0.5300 0.5400 0.5200 0.5300 1,484,220 -0.01(-2.52%)
Dec 23, 2021 0.5400 0.5500 0.5225 0.5437 720,055 +0.00(+0.13%)
Dec 22, 2021 0.5500 0.5584 0.5399 0.5430 676,219 -0.01(-1.84%)
Dec 21, 2021 0.5400 0.5700 0.5414 0.5532 619,213 -0.02(-2.95%)
Dec 20, 2021 0.5100 0.5739 0.5101 0.5700 1,472,255 +0.06(+11.76%)
Dec 17, 2021 0.5300 0.5588 0.5100 0.5100 711,748 -0.02(-4.66%)
Dec 16, 2021 0.5418 0.5699 0.5254 0.5349 714,993 -0.01(-1.71%)
Dec 15, 2021 0.5300 0.5580 0.5160 0.5442 839,396 -0.00(-0.09%)
Dec 14, 2021 0.5500 0.5580 0.5351 0.5447 562,417 -0.01(-1.50%)
Dec 13, 2021 0.5500 0.5600 0.5320 0.5530 635,033 -0.02(-2.98%)
Dec 10, 2021 0.5800 0.5800 0.5600 0.5700 728,752 +0.01(+1.77%)
Dec 09, 2021 0.5600 0.5779 0.5600 0.5601 558,089 -0.01(-2.08%)
Dec 08, 2021 0.5500 0.5823 0.5500 0.5720 763,643 +0.01(+2.51%)
Dec 07, 2021 0.5300 0.5700 0.5239 0.5580 988,798 +0.02(+4.49%)
Dec 06, 2021 0.5200 0.5479 0.5010 0.5340 1,118,008 +0.01(+1.69%)
Dec 03, 2021 0.5794 0.5899 0.5191 0.5251 2,460,015 -0.05(-8.47%)
Dec 02, 2021 0.5700 0.5950 0.5526 0.5737 1,045,199 -0.00(-0.83%)
Dec 01, 2021 0.6000 0.6150 0.5700 0.5785 1,906,708 -0.02(-3.58%)
Nov 30, 2021 0.5945 0.6000 0.5780 0.6000 1,183,935 +0.01(+1.69%)
Nov 29, 2021 0.6100 0.6099 0.5900 0.5900 879,625 -0.01(-1.67%)
Nov 26, 2021 0.6100 0.6105 0.5800 0.6000 1,042,165 -0.00(-0.50%)
Nov 24, 2021 0.5900 0.6199 0.5803 0.6030 926,781 +0.01(+1.34%)
Nov 23, 2021 0.6026 0.6200 0.5800 0.5950 2,133,227 -0.01(-1.38%)
Nov 22, 2021 0.6200 0.6290 0.6020 0.6033 1,908,415 -0.03(-4.77%)
Nov 19, 2021 0.6300 0.6450 0.6190 0.6335 2,690,922 -0.02(-2.54%)
Nov 18, 2021 0.6800 0.6859 0.6459 0.6500 4,254,238 -0.04(-5.22%)
Nov 17, 2021 0.8443 0.8500 0.6617 0.6858 46,220,240 +0.06(+10.19%)
Nov 16, 2021 0.6300 0.6373 0.6120 0.6224 733,651 -0.02(-2.72%)
Nov 15, 2021 0.6500 0.6500 0.6220 0.6398 663,528 +0.01(+1.09%)
Nov 12, 2021 0.6500 0.6500 0.6200 0.6329 807,323 -0.01(-1.11%)
Nov 11, 2021 0.6304 0.6467 0.6300 0.6400 433,827 -0.01(-1.04%)
Nov 10, 2021 0.6600 0.6467 1,393,997 -0.02(-2.80%)
Nov 09, 2021 0.6749 0.6794 0.6620 0.6653 1,028,705 -0.02(-3.24%)
Nov 08, 2021 0.6912 0.6912 0.6789 0.6876 893,470 -0.00(-0.71%)
Nov 05, 2021 0.6620 0.6925 0.6602 0.6925 1,402,849 +0.03(+4.17%)
Nov 04, 2021 0.6600 0.6744 0.6517 0.6648 1,122,175 -0.02(-2.38%)
Nov 03, 2021 0.6650 0.6832 0.6505 0.6810 1,800,857 -0.00(-0.32%)
Nov 02, 2021 0.7153 0.7200 0.6350 0.6832 4,883,910 -0.02(-2.68%)
Nov 01, 2021 0.7700 0.7880 0.7000 0.7020 23,442,272 +0.10(+16.05%)
Oct 29, 2021 0.6110 0.6128 0.5950 0.6049 2,962,217 -0.01(-1.32%)
Oct 28, 2021 0.5940 0.6209 0.5910 0.6130 587,508 +0.01(+2.01%)
Oct 27, 2021 0.6044 0.6288 0.6000 0.6009 1,570,760 -0.00(-0.68%)
Oct 26, 2021 0.6060 0.6050 819,859 +0.01(+0.83%)
Oct 25, 2021 0.5900 0.6039 0.5801 0.6000 963,290 +0.01(+0.89%)
Oct 22, 2021 0.6200 0.6300 0.5810 0.5947 1,666,607 -0.03(-4.17%)
Oct 21, 2021 0.6217 0.6300 0.6150 0.6206 561,429 -0.00(-0.50%)
Oct 20, 2021 0.6230 0.6299 0.6180 0.6237 573,893 -0.00(-0.64%)
Oct 19, 2021 0.6222 0.6300 0.6175 0.6277 607,581 +0.00(+0.75%)
Oct 18, 2021 0.6200 0.6350 0.6152 0.6230 647,606 -0.01(-1.77%)
Oct 15, 2021 0.6400 0.6420 0.6251 0.6342 515,670 -0.01(-1.15%)
Oct 14, 2021 0.6400 0.6498 0.6310 0.6416 495,719 +0.01(+0.98%)
Oct 13, 2021 0.6339 0.6400 0.6210 0.6354 585,023 +0.01(+0.99%)
Oct 12, 2021 0.6399 0.6399 0.6200 0.6292 695,673 +0.00(+0.05%)
Oct 11, 2021 0.6200 0.6467 0.6200 0.6289 462,613 +0.00(+0.19%)
Oct 08, 2021 0.6456 0.6492 0.6201 0.6277 645,025 -0.02(-2.77%)
Oct 07, 2021 0.6287 0.6514 0.6200 0.6456 1,072,174 +0.02(+2.92%)
Oct 06, 2021 0.6450 0.6450 0.6110 0.6273 1,263,186 -0.03(-5.03%)
Oct 05, 2021 0.7000 0.7035 0.6300 0.6605 1,147,416 -0.03(-4.76%)
Oct 04, 2021 0.7300 0.7350 0.6708 0.6935 1,949,204 -0.02(-2.43%)
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.