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 (%)
Aug 31, 2018 4.170 4.170 4.170 0 -0.03(-0.71%)
Aug 30, 2018 4.090 4.290 4.070 4.200 284,275 +0.15(+3.70%)
Aug 29, 2018 3.980 4.090 3.980 4.050 48,668 +0.05(+1.25%)
Aug 28, 2018 4.000 4.070 3.980 4.000 59,524 -0.02(-0.50%)
Aug 27, 2018 4.070 4.100 3.980 4.020 59,662 -0.02(-0.50%)
Aug 24, 2018 4.070 4.120 4.000 4.040 46,800 -0.05(-1.22%)
Aug 23, 2018 4.100 4.150 3.980 4.090 42,777 +0.01(+0.25%)
Aug 22, 2018 3.930 4.120 3.930 4.080 89,186 +0.12(+3.03%)
Aug 21, 2018 3.860 4.079 3.860 3.960 105,783 -0.01(-0.25%)
Aug 20, 2018 3.950 4.000 3.900 3.970 45,630 +0.05(+1.28%)
Aug 17, 2018 3.920 3.950 3.860 3.920 115,400 -0.03(-0.76%)
Aug 16, 2018 3.890 4.000 3.890 3.950 127,801 +0.09(+2.33%)
Aug 15, 2018 4.030 4.070 3.850 3.860 324,171 -0.21(-5.16%)
Aug 14, 2018 4.110 4.130 4.010 4.070 77,640 -0.04(-0.97%)
Aug 13, 2018 4.160 4.160 3.950 4.110 176,600 -0.05(-1.20%)
Aug 10, 2018 4.320 4.430 4.050 4.160 369,200 -0.16(-3.70%)
Aug 09, 2018 4.550 4.750 4.280 4.320 476,863 -0.23(-5.05%)
Aug 08, 2018 4.500 4.600 4.450 4.550 214,645 +0.06(+1.34%)
Aug 07, 2018 4.400 4.566 4.310 4.490 156,084 +0.12(+2.75%)
Aug 06, 2018 4.370 4.500 4.300 4.370 129,491 +0.00(+0.00%)
Aug 03, 2018 4.370 4.440 4.350 4.370 98,700 -0.03(-0.68%)
Aug 02, 2018 4.220 4.490 4.130 4.400 235,469 +0.19(+4.51%)
Aug 01, 2018 4.180 4.230 4.089 4.210 102,586 +0.03(+0.72%)
Jul 31, 2018 4.200 4.220 4.070 4.180 109,592 -0.03(-0.71%)
Jul 30, 2018 4.250 4.290 4.200 4.210 118,564 -0.04(-0.94%)
Jul 27, 2018 4.400 4.400 4.210 4.250 188,000 -0.15(-3.41%)
Jul 26, 2018 4.370 4.439 4.340 4.400 111,375 +0.05(+1.15%)
Jul 25, 2018 4.410 4.430 4.320 4.350 147,796 -0.04(-0.91%)
Jul 24, 2018 4.420 4.500 4.330 4.390 136,855 +0.01(+0.23%)
Jul 23, 2018 4.380 4.500 4.320 4.380 200,127 +0.00(+0.00%)
Jul 20, 2018 4.400 4.500 4.340 4.380 130,645 +0.00(+0.00%)
Jul 19, 2018 4.350 4.390 4.280 4.380 105,636 +0.02(+0.46%)
Jul 18, 2018 4.680 4.680 4.076 4.360 911,949 -0.32(-6.84%)
Jul 17, 2018 4.279 4.860 4.279 4.680 2,632,912 +0.54(+13.04%)
Jul 16, 2018 4.330 4.340 4.140 4.140 245,483 -0.20(-4.61%)
Jul 13, 2018 4.310 4.360 4.260 4.340 63,979 +0.03(+0.70%)
Jul 12, 2018 4.390 4.450 4.260 4.310 147,332 -0.05(-1.15%)
Jul 11, 2018 4.280 4.640 4.270 4.360 448,136 +0.01(+0.23%)
Jul 10, 2018 4.420 4.650 4.311 4.350 248,280 -0.08(-1.81%)
Jul 09, 2018 4.680 4.680 4.370 4.430 226,661 -0.20(-4.32%)
Jul 06, 2018 4.750 4.870 4.610 4.630 296,617 -0.05(-1.07%)
Jul 05, 2018 4.510 4.920 4.430 4.680 622,198 +0.21(+4.70%)
Jul 03, 2018 4.470 4.470 4.470 0 +0.22(+5.18%)
Jul 02, 2018 4.080 4.270 4.020 4.250 249,555 +0.17(+4.17%)
Jun 29, 2018 4.100 4.110 3.931 4.080 277,642 +0.10(+2.51%)
Jun 28, 2018 4.250 4.250 3.870 3.980 594,675 +0.18(+4.74%)
Jun 27, 2018 3.970 4.087 3.800 3.800 412,871 -0.16(-4.04%)
Jun 26, 2018 4.000 4.125 3.920 3.960 285,069 -0.04(-1.00%)
Jun 25, 2018 4.120 4.200 3.910 4.000 229,875 -0.17(-4.08%)
Jun 22, 2018 4.170 4.210 4.150 4.170 136,259 +0.01(+0.24%)
Jun 21, 2018 4.150 4.293 4.150 4.160 161,869 -0.02(-0.48%)
Jun 20, 2018 4.290 4.400 4.140 4.180 234,995 +0.02(+0.48%)
Jun 19, 2018 4.110 4.319 4.104 4.160 254,710 +0.05(+1.22%)
Jun 18, 2018 4.450 4.545 4.110 4.110 548,399 -0.46(-10.07%)
Jun 15, 2018 4.570 4.310 4.570 279,608 +0.06(+1.33%)
Jun 14, 2018 4.400 4.530 4.220 4.510 236,757 +0.13(+2.97%)
Jun 13, 2018 4.520 4.520 4.340 4.380 163,358 -0.13(-2.88%)
Jun 12, 2018 4.480 4.660 4.460 4.510 174,132 +0.00(+0.00%)
Jun 11, 2018 4.530 4.550 4.371 4.510 273,738 -0.03(-0.66%)
Jun 08, 2018 4.500 4.598 4.380 4.540 173,905 +0.01(+0.22%)
Jun 07, 2018 4.530 4.599 4.200 4.530 395,218 -0.07(-1.52%)
Jun 06, 2018 4.440 4.700 4.230 4.600 632,606 +0.19(+4.31%)
Jun 05, 2018 4.080 4.450 4.080 4.410 416,635 +0.31(+7.56%)
Jun 04, 2018 4.160 4.200 4.030 4.100 98,643 -0.05(-1.20%)
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.