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 (%)
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%)
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.