Indicators

Zosano Pharma (NQ: ZSAN )

0.5576 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jun 10, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.