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 10, 2022 0.5576 0 +0.04(+7.23%)
Jun 09, 2022 0.5800 0.5800 0.5000 0.5200 581,900 -0.06(-9.86%)
Jun 08, 2022 0.5702 0.5960 0.5610 0.5769 336,029 +0.01(+1.48%)
Jun 07, 2022 0.5984 0.6000 0.5601 0.5685 1,355,067 +0.00(+0.62%)
Jun 06, 2022 0.7200 0.7200 0.5650 0.5650 1,119,649 -0.22(-27.56%)
Jun 03, 2022 0.9100 0.9468 0.7713 0.7800 1,184,605 -0.22(-22.00%)
Jun 02, 2022 0.8500 1.065 0.7500 1.000 4,220,547 -0.76(-43.18%)
Jun 01, 2022 1.930 1.930 1.760 1.760 67,264 -0.12(-6.38%)
May 31, 2022 1.920 1.940 1.855 1.880 75,760 -0.08(-4.08%)
May 27, 2022 1.930 1.960 1.895 1.960 40,626 +0.05(+2.62%)
May 26, 2022 1.850 2.030 1.850 1.910 59,507 +0.01(+0.53%)
May 25, 2022 1.970 2.010 1.880 1.900 48,220 -0.09(-4.52%)
May 24, 2022 2.120 2.120 1.970 1.990 47,827 -0.14(-6.57%)
May 23, 2022 2.090 2.170 2.080 2.130 38,755 +0.03(+1.43%)
May 20, 2022 2.180 2.199 1.980 2.100 72,667 -0.01(-0.47%)
May 19, 2022 1.920 2.190 1.920 2.110 120,631 +0.17(+9.04%)
May 18, 2022 1.960 2.030 1.920 1.935 73,294 -0.08(-4.21%)
May 17, 2022 1.890 2.028 1.840 2.020 119,827 +0.18(+9.78%)
May 16, 2022 1.810 1.880 1.800 1.840 80,253 -0.06(-3.16%)
May 13, 2022 1.800 1.950 1.790 1.900 105,899 +0.17(+9.83%)
May 12, 2022 1.650 1.750 1.600 1.730 73,293 +0.08(+4.85%)
May 11, 2022 1.750 1.850 1.640 1.650 224,961 -0.14(-7.82%)
May 10, 2022 1.750 1.840 1.700 1.790 94,709 +0.05(+2.87%)
May 09, 2022 1.730 1.850 1.663 1.740 205,384 -0.01(-0.57%)
May 06, 2022 1.750 1.870 1.720 1.750 119,099 -0.05(-2.78%)
May 05, 2022 1.920 1.940 1.760 1.800 192,179 -0.16(-8.16%)
May 04, 2022 1.810 1.980 1.660 1.960 302,037 +0.26(+15.29%)
May 03, 2022 1.670 1.790 1.670 1.700 126,368 +0.01(+0.59%)
May 02, 2022 1.350 1.780 1.330 1.690 1,067,999 -0.20(-10.58%)
Apr 29, 2022 1.910 2.090 1.880 1.890 421,323 -0.04(-2.07%)
Apr 28, 2022 1.930 1.962 1.780 1.930 302,204 +0.02(+1.05%)
Apr 27, 2022 2.010 2.110 1.910 1.910 351,324 -0.09(-4.50%)
Apr 26, 2022 2.260 2.260 1.955 2.000 482,532 -0.22(-9.91%)
Apr 25, 2022 2.160 2.290 2.140 2.220 215,765 +0.00(+0.00%)
Apr 22, 2022 2.400 2.400 2.190 2.220 352,289 -0.16(-6.72%)
Apr 21, 2022 2.750 2.780 2.370 2.380 364,073 -0.34(-12.50%)
Apr 20, 2022 2.720 2.750 2.570 2.720 318,938 +0.06(+2.26%)
Apr 19, 2022 2.630 2.760 2.550 2.660 345,227 +0.01(+0.38%)
Apr 18, 2022 2.880 2.970 2.590 2.650 591,789 -0.28(-9.56%)
Apr 14, 2022 3.290 3.290 2.900 2.930 599,918 -0.32(-9.85%)
Apr 13, 2022 3.160 3.450 3.040 3.250 459,302 +0.05(+1.56%)
Apr 12, 2022 3.690 3.690 3.160 3.200 957,920 +3.08(+2562.23%)
Apr 11, 2022 0.1336 0.1400 0.1201 0.1202 18,194,492 -0.03(-17.67%)
Apr 08, 2022 0.1500 0.1535 0.1460 0.1460 10,130,431 -0.01(-4.14%)
Apr 07, 2022 0.1500 0.1570 0.1460 0.1523 10,292,333 -0.00(-0.39%)
Apr 06, 2022 0.1590 0.1600 0.1457 0.1529 11,606,390 -0.01(-5.03%)
Apr 05, 2022 0.2000 0.2000 0.1600 0.1610 38,113,788 -0.04(-20.30%)
Apr 04, 2022 0.2180 0.2180 0.1990 0.2020 15,334,588 -0.02(-7.38%)
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.