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 (%)
Mar 29, 2018 5.040 5.040 5.040 0 -4.13(-45.04%)
Mar 28, 2018 10.00 10.99 8.248 9.170 986,613 -2.97(-24.46%)
Mar 27, 2018 15.28 15.28 12.00 12.14 435,992 -2.41(-16.56%)
Mar 26, 2018 14.00 15.63 13.80 14.55 471,653 -1.50(-9.35%)
Mar 23, 2018 17.44 17.88 15.85 16.05 295,362 -0.84(-4.97%)
Mar 22, 2018 17.00 19.10 16.50 16.89 610,834 -0.38(-2.20%)
Mar 21, 2018 16.98 18.69 16.56 17.27 687,912 +0.35(+2.07%)
Mar 20, 2018 16.65 17.79 15.50 16.92 1,292,067 +0.27(+1.62%)
Mar 19, 2018 17.11 17.26 16.10 16.65 525,831 -0.79(-4.53%)
Mar 16, 2018 20.04 21.45 17.01 17.44 4,160,648 +1.94(+12.52%)
Mar 15, 2018 15.81 17.46 15.00 15.50 797,710 -0.30(-1.90%)
Mar 14, 2018 16.67 17.66 15.00 15.80 1,379,914 -0.90(-5.39%)
Mar 13, 2018 14.72 18.43 13.62 16.70 2,464,287 +1.31(+8.51%)
Mar 12, 2018 17.21 17.63 14.53 15.39 1,872,862 -1.86(-10.78%)
Mar 09, 2018 22.03 24.74 15.61 17.25 7,208,173 -1.24(-6.71%)
Mar 08, 2018 14.46 25.70 12.57 18.49 13,888,311 +3.96(+27.25%)
Mar 07, 2018 15.74 14.53 8,753,738 +5.25(+56.57%)
Mar 06, 2018 7.600 11.69 7.070 9.280 3,220,602 +1.83(+24.56%)
Mar 05, 2018 7.750 8.050 6.817 7.450 629,692 -0.16(-2.10%)
Mar 02, 2018 8.330 9.500 7.020 7.610 7,383,907 +2.15(+39.38%)
Mar 01, 2018 5.890 6.470 5.350 5.460 403,969 -0.78(-12.50%)
Feb 28, 2018 7.750 7.800 5.800 6.240 975,059 -2.05(-24.73%)
Feb 27, 2018 8.300 10.20 7.560 8.290 4,980,649 +0.61(+7.94%)
Feb 26, 2018 4.540 11.00 4.485 7.680 5,385,859 +3.22(+72.20%)
Feb 23, 2018 4.580 4.580 4.282 4.460 24,427 +0.11(+2.53%)
Feb 22, 2018 4.840 4.840 4.270 4.350 33,175 -0.34(-7.25%)
Feb 21, 2018 4.520 4.690 4.450 4.690 37,198 +0.23(+5.16%)
Feb 20, 2018 4.250 4.785 4.250 4.460 50,156 +0.17(+3.84%)
Feb 16, 2018 4.295 4.295 4.295 0 -0.00(-0.12%)
Feb 15, 2018 4.520 4.800 4.200 4.300 104,738 -0.19(-4.23%)
Feb 14, 2018 4.900 4.900 4.075 4.490 254,342 +0.83(+22.68%)
Feb 13, 2018 4.510 4.789 3.610 3.660 315,560 -1.14(-23.75%)
Feb 12, 2018 4.090 5.450 4.040 4.800 215,642 +0.77(+19.11%)
Feb 09, 2018 4.170 4.435 3.845 4.030 64,810 -0.07(-1.71%)
Feb 08, 2018 4.600 4.740 4.100 4.100 72,997 -0.56(-12.02%)
Feb 07, 2018 4.660 4.970 4.500 4.660 45,396 -0.10(-2.20%)
Feb 06, 2018 4.840 5.300 4.250 4.765 112,100 -0.40(-7.66%)
Feb 05, 2018 5.630 5.630 5.131 5.160 76,353 -0.64(-11.03%)
Feb 02, 2018 6.310 6.400 5.860 5.800 70,963 -0.54(-8.52%)
Feb 01, 2018 6.880 6.957 6.330 6.340 63,882 -0.65(-9.30%)
Jan 31, 2018 6.630 7.950 6.410 6.990 333,873 +0.30(+4.48%)
Jan 30, 2018 6.550 6.740 6.458 6.690 69,939 -0.06(-0.89%)
Jan 29, 2018 6.810 7.260 6.200 6.750 106,517 -0.66(-8.91%)
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.