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 31, 2021 1.190 1.240 1.180 1.240 1,368,382 +0.04(+3.33%)
Mar 30, 2021 1.170 1.220 1.110 1.200 1,368,531 +0.05(+4.35%)
Mar 29, 2021 1.180 1.220 1.120 1.150 1,798,188 -0.01(-0.86%)
Mar 26, 2021 1.250 1.270 1.130 1.160 1,824,300 -0.08(-6.45%)
Mar 25, 2021 1.140 1.310 1.120 1.240 2,990,975 +0.11(+9.73%)
Mar 24, 2021 1.290 1.300 1.120 1.130 3,519,772 -0.12(-9.60%)
Mar 23, 2021 1.330 1.330 1.250 1.250 2,460,357 -0.10(-7.41%)
Mar 22, 2021 1.420 1.430 1.340 1.350 1,824,818 -0.07(-4.93%)
Mar 19, 2021 1.350 1.500 1.310 1.420 4,860,300 +0.05(+3.65%)
Mar 18, 2021 1.370 1.460 1.340 1.370 3,298,849 -0.10(-6.80%)
Mar 17, 2021 1.400 1.520 1.360 1.470 8,676,169 +0.14(+10.53%)
Mar 16, 2021 1.420 1.420 1.280 1.330 13,779,173 -0.07(-5.00%)
Mar 15, 2021 1.340 1.450 1.280 1.400 7,996,887 +0.08(+6.06%)
Mar 12, 2021 1.220 1.320 1.180 1.320 2,426,500 +0.06(+4.76%)
Mar 11, 2021 1.170 1.280 1.150 1.260 2,720,275 +0.10(+8.62%)
Mar 10, 2021 1.200 1.220 1.120 1.160 2,284,585 -0.02(-1.69%)
Mar 09, 2021 1.200 1.210 1.160 1.180 3,046,279 -0.01(-0.84%)
Mar 08, 2021 1.070 1.190 1.030 1.190 4,174,038 +0.12(+11.21%)
Mar 05, 2021 1.100 1.110 0.9101 1.070 4,294,500 +0.00(+0.00%)
Mar 04, 2021 1.180 1.180 1.000 1.070 8,232,683 -0.15(-12.30%)
Mar 03, 2021 1.280 1.290 1.200 1.220 2,901,558 -0.03(-2.40%)
Mar 02, 2021 1.350 1.380 1.250 1.250 3,915,823 -0.08(-6.02%)
Mar 01, 2021 1.320 1.420 1.300 1.330 4,841,869 +0.05(+3.91%)
Feb 26, 2021 1.290 1.340 1.250 1.280 6,693,100 -0.02(-1.54%)
Feb 25, 2021 1.360 1.370 1.250 1.300 4,162,208 -0.10(-7.14%)
Feb 24, 2021 1.270 1.570 1.270 1.400 7,178,838 +0.14(+11.11%)
Feb 23, 2021 1.310 1.350 1.150 1.260 6,722,419 -0.22(-14.86%)
Feb 22, 2021 1.490 1.540 1.460 1.480 3,873,492 -0.01(-0.67%)
Feb 19, 2021 1.510 1.550 1.420 1.490 4,544,000 +0.00(+0.00%)
Feb 18, 2021 1.480 1.580 1.480 1.490 4,364,561 -0.03(-1.97%)
Feb 17, 2021 1.520 1.620 1.500 1.520 6,733,303 -0.15(-8.98%)
Feb 16, 2021 1.720 1.790 1.650 1.670 7,960,698 +0.04(+2.45%)
Feb 12, 2021 1.520 1.710 1.430 1.630 10,456,100 +0.04(+2.52%)
Feb 11, 2021 1.780 1.800 1.530 1.590 15,180,958 -0.18(-10.17%)
Feb 10, 2021 1.910 1.910 1.660 1.770 26,962,562 -0.22(-11.06%)
Feb 09, 2021 2.780 3.060 1.770 1.990 153,955,072 +0.06(+3.11%)
Feb 08, 2021 1.120 1.950 1.120 1.930 60,524,312 +0.83(+75.45%)
Feb 05, 2021 1.110 1.130 1.060 1.100 4,273,200 +0.00(+0.00%)
Feb 04, 2021 1.040 1.120 1.030 1.100 6,399,790 +0.08(+7.84%)
Feb 03, 2021 0.9900 1.020 0.9600 1.020 4,866,029 +0.05(+5.15%)
Feb 02, 2021 1.000 1.010 0.9400 0.9700 5,226,739 -0.01(-1.02%)
Feb 01, 2021 1.120 1.120 0.9700 0.9800 16,683,450 +0.06(+6.54%)
Jan 29, 2021 0.9300 1.030 0.8900 0.9198 10,228,400 -0.02(-1.66%)
Jan 28, 2021 0.9311 1.020 0.8600 0.9353 7,634,523 +0.05(+6.14%)
Jan 27, 2021 0.9510 1.000 0.8500 0.8812 8,792,978 -0.14(-13.61%)
Jan 26, 2021 1.070 1.080 1.000 1.020 4,332,019 -0.04(-3.77%)
Jan 25, 2021 1.080 1.090 1.000 1.060 5,381,111 -0.02(-1.85%)
Jan 22, 2021 1.010 1.080 1.000 1.080 4,285,300 +0.02(+1.89%)
Jan 21, 2021 1.120 1.130 1.000 1.060 8,956,573 -0.07(-6.19%)
Jan 20, 2021 1.130 1.310 1.060 1.130 51,989,812 +0.20(+22.00%)
Jan 19, 2021 0.8850 1.000 0.8700 0.9262 10,585,673 +0.06(+7.39%)
Jan 15, 2021 0.9000 0.9090 0.8302 0.8625 4,893,700 -0.04(-4.50%)
Jan 14, 2021 0.9397 0.9434 0.8801 0.9031 4,955,968 -0.04(-4.34%)
Jan 13, 2021 0.9620 0.9980 0.9000 0.9441 8,000,392 +0.02(+2.62%)
Jan 12, 2021 0.9100 0.9200 0.8500 0.9200 6,921,600 +0.06(+6.83%)
Jan 11, 2021 0.8400 0.9921 0.8135 0.8612 16,349,244 +0.05(+6.32%)
Jan 08, 2021 0.7520 0.8457 0.7520 0.8100 9,293,200 +0.03(+3.86%)
Jan 07, 2021 0.7890 0.8100 0.7500 0.7799 5,142,121 -0.01(-1.44%)
Jan 06, 2021 0.7501 0.7981 0.7000 0.7913 10,140,802 -0.01(-1.71%)
Jan 05, 2021 0.8400 1.050 0.7500 0.8051 79,672,064 +0.23(+38.81%)
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.