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, 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%)
Apr 01, 2019 4.760 4.940 4.700 4.740 287,587 -0.03(-0.63%)
Mar 29, 2019 4.750 4.800 4.450 4.770 390,700 -0.02(-0.42%)
Mar 28, 2019 4.750 4.900 4.650 4.790 201,339 +0.04(+0.84%)
Mar 27, 2019 4.720 4.890 4.640 4.750 224,014 -0.01(-0.21%)
Mar 26, 2019 4.800 4.940 4.690 4.760 394,337 -0.05(-1.04%)
Mar 25, 2019 5.070 5.120 4.610 4.810 725,810 -0.28(-5.50%)
Mar 22, 2019 5.220 5.400 5.030 5.090 677,200 -0.26(-4.86%)
Mar 21, 2019 4.800 5.540 4.750 5.350 2,300,984 +0.57(+11.92%)
Mar 20, 2019 4.840 4.850 4.557 4.780 711,190 -0.05(-1.04%)
Mar 19, 2019 4.670 5.270 4.570 4.830 1,057,807 +0.14(+2.99%)
Mar 18, 2019 4.770 4.870 4.600 4.690 438,403 -0.07(-1.47%)
Mar 15, 2019 4.950 5.180 4.590 4.760 1,390,200 -0.31(-6.11%)
Mar 14, 2019 5.100 5.590 4.820 5.070 1,293,104 -0.03(-0.59%)
Mar 13, 2019 5.230 5.230 4.930 5.100 641,160 -0.14(-2.67%)
Mar 12, 2019 5.080 5.390 5.000 5.240 992,188 +0.00(+0.00%)
Mar 11, 2019 4.820 5.840 4.670 5.240 4,624,364 +0.48(+10.08%)
Mar 08, 2019 4.580 4.770 4.470 4.760 646,800 +0.00(+0.00%)
Mar 07, 2019 4.650 4.780 4.350 4.760 691,652 +0.19(+4.16%)
Mar 06, 2019 4.370 4.930 4.300 4.570 1,384,960 +0.18(+4.10%)
Mar 05, 2019 4.800 4.820 4.000 4.390 1,584,189 -0.45(-9.30%)
Mar 04, 2019 4.950 5.140 4.600 4.840 1,375,103 -0.05(-1.02%)
Mar 01, 2019 5.140 5.190 4.700 4.890 1,729,100 -0.24(-4.68%)
Feb 28, 2019 5.110 5.900 4.900 5.130 5,954,976 +0.11(+2.19%)
Feb 27, 2019 5.030 5.310 4.850 5.020 2,166,675 +0.24(+5.02%)
Feb 26, 2019 4.920 5.440 4.530 4.780 2,749,162 -0.31(-6.09%)
Feb 25, 2019 4.460 5.740 4.260 5.090 8,196,227 +0.55(+12.11%)
Feb 22, 2019 5.550 6.200 4.220 4.540 9,611,400 -1.46(-24.33%)
Feb 21, 2019 2.600 6.650 2.520 6.000 77,373,360 +3.79(+171.49%)
Feb 20, 2019 2.260 2.292 2.180 2.210 93,509 -0.03(-1.34%)
Feb 19, 2019 2.200 2.269 2.200 2.240 50,646 +0.06(+2.75%)
Feb 15, 2019 2.200 2.320 2.180 2.180 88,400 -0.02(-0.91%)
Feb 14, 2019 2.400 2.430 2.180 2.200 143,294 -0.20(-8.33%)
Feb 13, 2019 2.240 2.420 2.240 2.400 260,549 +0.16(+7.14%)
Feb 12, 2019 2.180 2.300 2.150 2.240 506,449 +0.06(+2.75%)
Feb 11, 2019 2.210 2.211 2.160 2.180 69,583 +0.01(+0.46%)
Feb 08, 2019 2.220 2.240 2.140 2.170 43,800 +0.00(+0.00%)
Feb 07, 2019 2.210 2.220 2.080 2.170 82,389 +0.03(+1.40%)
Feb 06, 2019 2.310 2.310 2.070 2.140 146,292 -0.08(-3.60%)
Feb 05, 2019 2.280 2.350 2.200 2.220 144,229 -0.08(-3.48%)
Feb 04, 2019 2.280 2.300 2.170 2.300 59,966 +0.07(+3.14%)
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.