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 (%)
Sep 30, 2019 1.610 1.673 1.530 1.560 208,165 -0.05(-3.11%)
Sep 27, 2019 1.710 1.710 1.610 1.610 174,200 -0.09(-5.29%)
Sep 26, 2019 1.690 1.770 1.690 1.700 103,256 +0.01(+0.59%)
Sep 25, 2019 1.770 1.770 1.600 1.690 309,658 -0.08(-4.52%)
Sep 24, 2019 1.920 1.920 1.700 1.770 425,802 -0.12(-6.35%)
Sep 23, 2019 1.970 2.025 1.870 1.890 271,660 -0.08(-4.06%)
Sep 20, 2019 1.950 1.970 1.850 1.970 412,300 +0.03(+1.55%)
Sep 19, 2019 2.030 2.030 1.935 1.940 265,135 -0.07(-3.48%)
Sep 18, 2019 2.030 2.030 1.980 2.010 290,540 +0.01(+0.50%)
Sep 17, 2019 2.020 2.030 1.980 2.000 191,937 -0.03(-1.48%)
Sep 16, 2019 2.030 2.130 1.990 2.030 719,258 +0.00(+0.00%)
Sep 13, 2019 2.000 2.050 1.980 2.030 164,100 +0.03(+1.50%)
Sep 12, 2019 2.060 2.080 2.000 2.000 145,107 -0.07(-3.38%)
Sep 11, 2019 2.080 2.090 1.940 2.070 293,637 +0.02(+0.98%)
Sep 10, 2019 2.040 2.090 1.930 2.050 360,338 +0.02(+0.99%)
Sep 09, 2019 2.160 2.180 2.010 2.030 337,073 -0.10(-4.69%)
Sep 06, 2019 2.050 2.160 2.050 2.130 331,400 +0.07(+3.40%)
Sep 05, 2019 2.080 2.100 2.030 2.060 271,157 -0.02(-0.96%)
Sep 04, 2019 2.050 2.110 2.020 2.080 194,096 +0.06(+2.97%)
Sep 03, 2019 2.100 2.140 2.010 2.020 395,989 -0.12(-5.61%)
Aug 30, 2019 2.100 2.160 2.060 2.140 299,500 +0.04(+1.90%)
Aug 29, 2019 2.130 2.130 2.060 2.100 136,164 -0.04(-1.87%)
Aug 28, 2019 2.080 2.150 2.070 2.140 146,016 +0.04(+1.90%)
Aug 27, 2019 2.220 2.220 2.050 2.100 323,087 -0.10(-4.55%)
Aug 26, 2019 2.120 2.220 2.000 2.200 608,708 +0.08(+3.77%)
Aug 23, 2019 2.260 2.260 2.060 2.120 435,300 -0.14(-6.19%)
Aug 22, 2019 2.270 2.390 2.260 2.260 192,167 -0.05(-2.16%)
Aug 21, 2019 2.480 2.510 2.050 2.310 1,527,599 -0.20(-7.97%)
Aug 20, 2019 2.590 2.690 2.430 2.510 640,740 -0.25(-9.06%)
Aug 19, 2019 2.800 2.800 2.600 2.760 215,317 -0.01(-0.36%)
Aug 16, 2019 2.770 2.842 2.720 2.770 117,800 -0.01(-0.36%)
Aug 15, 2019 2.940 2.940 2.570 2.780 181,253 -0.14(-4.79%)
Aug 14, 2019 3.010 3.210 2.840 2.920 595,143 -0.10(-3.31%)
Aug 13, 2019 2.930 3.100 2.930 3.020 244,534 +0.10(+3.42%)
Aug 12, 2019 2.730 2.990 2.710 2.920 233,867 +0.19(+6.96%)
Aug 09, 2019 2.770 2.820 2.720 2.730 145,700 -0.04(-1.44%)
Aug 08, 2019 2.710 2.840 2.702 2.770 155,151 +0.09(+3.36%)
Aug 07, 2019 2.570 2.690 2.380 2.680 236,074 +0.08(+3.08%)
Aug 06, 2019 2.650 2.720 2.560 2.600 205,656 -0.06(-2.26%)
Aug 05, 2019 2.720 2.720 2.600 2.660 266,611 -0.09(-3.27%)
Aug 02, 2019 2.770 2.794 2.610 2.750 230,100 -0.01(-0.36%)
Aug 01, 2019 2.900 3.050 2.750 2.760 173,976 -0.14(-4.83%)
Jul 31, 2019 2.850 2.980 2.830 2.900 136,752 +0.08(+2.84%)
Jul 30, 2019 2.820 2.910 2.760 2.820 165,191 +0.00(+0.00%)
Jul 29, 2019 2.810 2.960 2.800 2.820 123,139 -0.01(-0.35%)
Jul 26, 2019 2.950 2.980 2.750 2.830 189,300 -0.11(-3.74%)
Jul 25, 2019 3.000 3.010 2.900 2.940 159,782 -0.08(-2.65%)
Jul 24, 2019 3.150 3.150 2.930 3.020 276,050 -0.10(-3.21%)
Jul 23, 2019 3.260 3.280 3.080 3.120 200,588 -0.12(-3.70%)
Jul 22, 2019 3.240 3.290 3.190 3.240 198,367 +0.00(+0.00%)
Jul 19, 2019 3.230 3.350 3.230 3.240 101,800 -0.02(-0.61%)
Jul 18, 2019 3.230 3.280 3.070 3.260 491,866 +0.03(+0.93%)
Jul 17, 2019 3.260 3.300 3.200 3.230 125,646 -0.02(-0.62%)
Jul 16, 2019 3.290 3.340 3.190 3.250 208,983 -0.01(-0.31%)
Jul 15, 2019 3.500 3.520 3.160 3.260 470,154 +0.00(+0.00%)
Jul 12, 2019 3.250 3.310 3.213 3.260 152,800 +0.01(+0.31%)
Jul 11, 2019 3.320 3.320 3.240 3.250 217,168 -0.04(-1.22%)
Jul 10, 2019 3.310 3.400 3.250 3.290 225,424 +0.04(+1.23%)
Jul 09, 2019 3.430 3.470 3.240 3.250 490,782 -0.18(-5.25%)
Jul 08, 2019 3.350 3.540 3.280 3.430 476,618 +0.11(+3.31%)
Jul 05, 2019 3.140 3.330 3.140 3.320 224,000 +0.11(+3.59%)
Jul 03, 2019 3.150 3.210 3.120 3.205 129,500 +0.02(+0.79%)
Jul 02, 2019 3.240 3.284 3.170 3.180 79,436 -0.05(-1.55%)
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.