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 (%)
Jul 31, 2020 1.030 1.090 0.9217 1.000 12,854,100 +0.05(+5.26%)
Jul 30, 2020 0.8300 1.030 0.8100 0.9500 6,464,864 +0.12(+14.46%)
Jul 29, 2020 0.8500 0.8500 0.8100 0.8300 1,370,628 -0.01(-1.19%)
Jul 28, 2020 0.8500 0.8700 0.8100 0.8400 1,819,196 -0.01(-1.16%)
Jul 27, 2020 0.8749 0.9000 0.8300 0.8499 2,629,603 -0.03(-2.87%)
Jul 24, 2020 0.8700 0.8800 0.8503 0.8750 1,302,400 +0.00(+0.25%)
Jul 23, 2020 0.8900 0.9000 0.8500 0.8728 2,166,847 -0.03(-3.02%)
Jul 22, 2020 0.9400 0.9400 0.8700 0.9000 4,424,120 -0.04(-4.26%)
Jul 21, 2020 0.9900 1.000 0.9200 0.9400 6,842,595 +0.00(+0.00%)
Jul 20, 2020 0.9400 0.9700 0.8500 0.9400 10,277,641 +0.02(+2.60%)
Jul 17, 2020 0.8800 0.9500 0.8700 0.9162 4,627,100 +0.06(+6.53%)
Jul 16, 2020 0.8100 0.8600 0.8100 0.8600 1,616,626 +0.03(+3.55%)
Jul 15, 2020 0.7979 0.8323 0.7858 0.8305 1,155,180 +0.02(+2.53%)
Jul 14, 2020 0.8200 0.8200 0.7500 0.8100 1,828,503 -0.00(-0.09%)
Jul 13, 2020 0.8250 0.8320 0.8010 0.8107 1,078,951 -0.01(-1.13%)
Jul 10, 2020 0.8250 0.8321 0.8001 0.8200 993,700 -0.01(-1.19%)
Jul 09, 2020 0.8550 0.8700 0.8188 0.8299 1,135,335 -0.00(-0.37%)
Jul 08, 2020 0.8200 0.8400 0.8100 0.8330 731,084 +0.02(+2.84%)
Jul 07, 2020 0.8000 0.8300 0.7900 0.8100 870,876 +0.00(+0.00%)
Jul 06, 2020 0.8400 0.8600 0.7900 0.8100 1,161,260 -0.01(-1.39%)
Jul 02, 2020 0.8600 0.8700 0.8210 0.8214 1,306,200 -0.04(-4.49%)
Jul 01, 2020 0.8600 0.8700 0.8300 0.8600 821,321 +0.00(+0.43%)
Jun 30, 2020 0.8300 0.8600 0.7966 0.8563 1,435,393 +0.04(+4.94%)
Jun 29, 2020 0.8388 0.8388 0.8000 0.8160 596,653 +0.00(+0.37%)
Jun 26, 2020 0.8400 0.8600 0.8100 0.8130 968,400 -0.03(-3.01%)
Jun 25, 2020 0.8585 0.8717 0.8269 0.8382 737,147 -0.01(-1.62%)
Jun 24, 2020 0.8800 0.8800 0.8164 0.8520 1,268,488 -0.01(-0.93%)
Jun 23, 2020 0.8800 0.9000 0.8500 0.8600 710,479 +0.01(+1.18%)
Jun 22, 2020 0.8500 0.9100 0.8300 0.8500 1,316,495 +0.01(+0.95%)
Jun 19, 2020 0.8700 0.8750 0.8402 0.8420 1,684,500 -0.02(-2.09%)
Jun 18, 2020 0.8800 0.8900 0.8600 0.8600 796,427 -0.02(-2.27%)
Jun 17, 2020 0.9000 0.9094 0.8751 0.8800 1,195,573 -0.03(-3.30%)
Jun 16, 2020 0.9400 0.9400 0.8900 0.9100 1,115,339 -0.01(-1.09%)
Jun 15, 2020 0.9300 0.9400 0.8700 0.9200 1,448,464 +0.02(+2.22%)
Jun 12, 2020 0.8800 0.9300 0.8707 0.9000 748,900 +0.02(+2.27%)
Jun 11, 2020 0.9000 0.9300 0.8400 0.8800 1,813,361 -0.06(-6.38%)
Jun 10, 2020 0.9900 1.000 0.9200 0.9400 1,469,186 -0.05(-4.86%)
Jun 09, 2020 0.9900 1.000 0.9501 0.9880 2,470,511 -0.11(-10.18%)
Jun 08, 2020 1.000 1.130 0.9700 1.100 3,234,022 +0.11(+11.11%)
Jun 05, 2020 0.9900 1.010 0.9400 0.9900 1,822,300 +0.01(+1.02%)
Jun 04, 2020 1.010 1.030 0.9600 0.9800 1,585,105 -0.03(-2.97%)
Jun 03, 2020 1.000 1.050 1.000 1.010 1,225,185 +0.01(+1.00%)
Jun 02, 2020 1.000 1.000 0.9500 1.000 983,240 +0.02(+1.57%)
Jun 01, 2020 0.9700 1.010 0.9550 0.9845 1,269,107 +0.00(+0.46%)
May 29, 2020 1.000 1.020 0.9400 0.9800 1,363,400 -0.02(-2.00%)
May 28, 2020 1.040 1.070 0.9900 1.000 2,565,784 -0.04(-3.85%)
May 27, 2020 0.9800 1.050 0.9300 1.040 6,192,362 +0.14(+15.52%)
May 26, 2020 0.8800 0.9090 0.8675 0.9003 2,206,978 +0.05(+5.51%)
May 22, 2020 0.8700 0.8800 0.8411 0.8533 763,900 +0.00(+0.35%)
May 21, 2020 0.8700 0.8778 0.8400 0.8503 672,846 -0.02(-2.14%)
May 20, 2020 0.8824 0.8900 0.8352 0.8689 1,245,844 +0.00(+0.43%)
May 19, 2020 0.8400 0.8900 0.8250 0.8652 1,483,409 +0.04(+4.24%)
May 18, 2020 0.8400 0.8600 0.8100 0.8300 1,302,778 -0.01(-0.74%)
May 15, 2020 0.8488 0.8500 0.7880 0.8362 1,088,900 +0.01(+0.75%)
May 14, 2020 0.8200 0.8300 0.7800 0.8300 819,825 +0.00(+0.00%)
May 13, 2020 0.9000 0.9000 0.7500 0.8300 2,057,195 -0.05(-6.17%)
May 12, 2020 0.8408 0.9200 0.8360 0.8846 3,003,953 -0.00(-0.35%)
May 11, 2020 0.8012 0.9150 0.8000 0.8877 3,220,201 +0.10(+12.57%)
May 08, 2020 0.7600 0.8200 0.7360 0.7886 3,395,700 +0.04(+5.15%)
May 07, 2020 0.7300 0.7539 0.7000 0.7500 1,919,796 +0.03(+4.17%)
May 06, 2020 0.7200 0.7300 0.7000 0.7200 930,378 +0.02(+2.13%)
May 05, 2020 0.7000 0.7200 0.6825 0.7050 930,284 +0.01(+1.42%)
May 04, 2020 0.7000 0.7035 0.6710 0.6951 816,780 -0.01(-0.86%)
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.