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 (%)
Jun 30, 2021 0.9400 0.9688 0.9316 0.9501 574,201 -0.02(-1.62%)
Jun 29, 2021 0.9600 0.9720 0.9026 0.9657 2,651,627 -0.04(-4.39%)
Jun 28, 2021 0.9900 1.010 0.9657 1.010 1,238,999 +0.03(+3.02%)
Jun 25, 2021 0.9700 0.9930 0.9617 0.9804 814,112 +0.01(+1.18%)
Jun 24, 2021 0.9550 0.9759 0.9310 0.9690 659,297 +0.02(+2.24%)
Jun 23, 2021 0.9024 0.9499 0.9024 0.9478 743,530 +0.03(+3.27%)
Jun 22, 2021 0.9300 0.9300 0.8788 0.9178 1,542,897 -0.01(-0.68%)
Jun 21, 2021 0.9800 0.9800 0.9192 0.9241 1,404,148 -0.06(-5.70%)
Jun 18, 2021 0.9800 1.000 0.9521 0.9800 1,569,535 -0.02(-1.69%)
Jun 17, 2021 0.9800 1.020 0.9727 0.9968 1,860,473 +0.03(+2.60%)
Jun 16, 2021 1.000 1.020 0.9420 0.9715 2,222,171 -0.05(-4.75%)
Jun 15, 2021 1.060 1.070 0.9701 1.020 3,067,230 -0.04(-3.77%)
Jun 14, 2021 0.9500 1.070 0.9457 1.060 4,614,693 +0.12(+12.71%)
Jun 11, 2021 0.9359 0.9800 0.9300 0.9405 2,097,165 +0.01(+0.93%)
Jun 10, 2021 0.9300 0.9463 0.9006 0.9318 1,560,581 -0.01(-0.84%)
Jun 09, 2021 0.9300 0.9660 0.9202 0.9397 3,389,058 +0.02(+2.40%)
Jun 08, 2021 0.9000 0.9450 0.9000 0.9177 3,311,870 +0.00(+0.32%)
Jun 07, 2021 0.8300 0.9475 0.8220 0.9148 5,338,528 +0.10(+12.16%)
Jun 04, 2021 0.8100 0.8200 0.8013 0.8156 2,714,704 +0.01(+1.56%)
Jun 03, 2021 0.8000 0.8100 0.7855 0.8031 2,545,471 +0.00(+0.07%)
Jun 02, 2021 0.7950 0.8100 0.7890 0.8025 2,486,286 +0.00(+0.00%)
Jun 01, 2021 0.8200 0.8200 0.7801 0.8025 2,272,011 +0.00(+0.31%)
May 28, 2021 0.8582 0.8582 0.7900 0.8000 4,824,150 -0.06(-7.08%)
May 27, 2021 0.9500 0.9646 0.8394 0.8610 19,352,804 +0.12(+15.73%)
May 26, 2021 0.7400 0.7499 0.7350 0.7440 4,755,680 -0.00(-0.29%)
May 25, 2021 0.7400 0.7499 0.7210 0.7462 901,727 +0.02(+2.22%)
May 24, 2021 0.7569 0.7646 0.7251 0.7300 920,205 -0.03(-3.41%)
May 21, 2021 0.7853 0.7866 0.7406 0.7558 1,614,434 -0.00(-0.12%)
May 20, 2021 0.7351 0.7657 0.7318 0.7567 1,573,758 +0.02(+3.28%)
May 19, 2021 0.7200 0.7469 0.7200 0.7327 927,685 -0.01(-1.36%)
May 18, 2021 0.7400 0.7550 0.7201 0.7428 1,876,129 +0.01(+1.67%)
May 17, 2021 0.7444 0.7500 0.7201 0.7306 1,159,828 -0.01(-0.87%)
May 14, 2021 0.7000 0.7495 0.7000 0.7370 962,258 +0.03(+4.97%)
May 13, 2021 0.7400 0.7599 0.7000 0.7021 1,825,005 -0.04(-5.66%)
May 12, 2021 0.7660 0.7729 0.7400 0.7442 1,655,974 -0.03(-3.71%)
May 11, 2021 0.7600 0.7900 0.7550 0.7729 1,874,003 -0.03(-3.16%)
May 10, 2021 0.8200 0.8415 0.7800 0.7981 1,366,841 -0.04(-4.48%)
May 07, 2021 0.8200 0.8599 0.8153 0.8355 799,947 +0.02(+3.02%)
May 06, 2021 0.8285 0.8400 0.8100 0.8110 1,122,160 -0.04(-4.17%)
May 05, 2021 0.8484 0.8790 0.8101 0.8463 892,969 -0.00(-0.44%)
May 04, 2021 0.8900 0.8950 0.8411 0.8500 1,563,157 -0.05(-5.56%)
May 03, 2021 0.9300 0.9300 0.8800 0.9000 1,240,373 -0.03(-3.40%)
Apr 30, 2021 0.9400 0.9650 0.9286 0.9317 1,176,900 -0.01(-1.23%)
Apr 29, 2021 0.9800 0.9800 0.9400 0.9433 1,203,890 -0.03(-2.75%)
Apr 28, 2021 0.9600 0.9800 0.9400 0.9700 1,425,870 +0.04(+4.07%)
Apr 27, 2021 0.9900 0.9933 0.9301 0.9321 1,723,047 -0.06(-5.85%)
Apr 26, 2021 0.9800 0.9900 0.9200 0.9900 2,561,636 +0.07(+8.06%)
Apr 23, 2021 0.8800 0.9220 0.8800 0.9162 1,352,400 +0.03(+3.95%)
Apr 22, 2021 0.8950 0.9200 0.8503 0.8814 2,383,063 -0.02(-2.72%)
Apr 21, 2021 0.7890 0.9099 0.7809 0.9060 3,461,985 +0.14(+17.66%)
Apr 20, 2021 0.9300 0.9500 0.7700 0.7700 6,952,095 -0.17(-17.74%)
Apr 19, 2021 0.9900 1.010 0.9203 0.9360 2,446,800 -0.08(-8.24%)
Apr 16, 2021 1.000 1.030 0.9202 1.020 3,986,000 +0.00(+0.00%)
Apr 15, 2021 1.060 1.080 1.020 1.020 1,469,868 -0.06(-5.56%)
Apr 14, 2021 1.060 1.140 1.050 1.080 1,557,266 +0.01(+0.93%)
Apr 13, 2021 1.080 1.080 1.030 1.070 1,553,921 -0.04(-3.60%)
Apr 12, 2021 1.180 1.190 1.080 1.110 2,283,078 -0.10(-8.26%)
Apr 09, 2021 1.180 1.220 1.170 1.210 827,500 -0.01(-0.82%)
Apr 08, 2021 1.170 1.240 1.160 1.220 1,143,521 +0.01(+0.83%)
Apr 07, 2021 1.290 1.290 1.190 1.210 2,153,658 -0.06(-4.72%)
Apr 06, 2021 1.240 1.300 1.240 1.270 1,616,146 +0.03(+2.42%)
Apr 05, 2021 1.260 1.260 1.230 1.240 1,838,801 +0.01(+0.81%)
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.