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 (%)
Nov 30, 2018 3.760 3.920 3.720 3.740 53,200 -0.01(-0.27%)
Nov 29, 2018 3.810 3.900 3.720 3.750 47,962 -0.11(-2.85%)
Nov 28, 2018 3.740 3.880 3.640 3.860 52,516 +0.11(+2.93%)
Nov 27, 2018 3.780 3.891 3.720 3.750 47,440 -0.01(-0.27%)
Nov 26, 2018 3.650 3.905 3.650 3.760 69,366 +0.12(+3.30%)
Nov 23, 2018 3.640 3.930 3.640 3.640 36,200 -0.06(-1.62%)
Nov 21, 2018 3.700 3.700 3.700 0 -0.05(-1.33%)
Nov 20, 2018 3.720 3.790 3.660 3.750 49,690 -0.07(-1.83%)
Nov 19, 2018 3.910 3.910 3.745 3.820 43,618 -0.03(-0.78%)
Nov 16, 2018 3.864 3.915 3.580 3.850 67,400 -0.05(-1.28%)
Nov 15, 2018 3.740 3.920 3.720 3.900 54,600 +0.15(+4.00%)
Nov 14, 2018 3.750 3.940 3.750 3.750 125,585 -0.05(-1.32%)
Nov 13, 2018 3.849 3.849 3.710 3.800 33,069 +0.02(+0.53%)
Nov 12, 2018 3.910 3.910 3.620 3.780 34,363 -0.10(-2.58%)
Nov 09, 2018 3.910 4.040 3.820 3.880 60,700 -0.07(-1.77%)
Nov 08, 2018 3.990 4.070 3.836 3.950 151,334 -0.02(-0.50%)
Nov 07, 2018 3.680 4.000 3.640 3.970 212,962 +0.27(+7.30%)
Nov 06, 2018 3.697 3.822 3.600 3.700 74,023 -0.04(-1.07%)
Nov 05, 2018 3.470 3.920 3.453 3.740 254,589 +0.27(+7.78%)
Nov 02, 2018 3.550 3.695 3.455 3.470 64,200 -0.07(-1.98%)
Nov 01, 2018 3.360 3.562 3.360 3.540 95,520 +0.15(+4.42%)
Oct 31, 2018 3.390 3.480 3.310 3.390 80,167 -0.01(-0.29%)
Oct 30, 2018 3.490 3.550 3.290 3.400 178,368 -0.09(-2.58%)
Oct 29, 2018 3.630 3.755 3.450 3.490 85,913 -0.14(-3.86%)
Oct 26, 2018 3.720 3.780 3.470 3.630 211,600 -0.17(-4.47%)
Oct 25, 2018 3.870 3.960 3.780 3.800 61,459 +0.00(+0.00%)
Oct 24, 2018 3.970 4.042 3.800 3.800 128,672 -0.17(-4.28%)
Oct 23, 2018 4.118 4.118 3.920 3.970 75,009 -0.03(-0.75%)
Oct 22, 2018 4.150 4.150 3.960 4.000 83,587 -0.12(-2.91%)
Oct 19, 2018 4.020 4.140 4.020 4.120 54,600 +0.10(+2.49%)
Oct 18, 2018 4.170 4.170 4.010 4.020 55,822 -0.01(-0.25%)
Oct 17, 2018 4.040 4.160 4.000 4.030 57,027 +0.01(+0.25%)
Oct 16, 2018 3.910 4.050 3.910 4.020 71,584 +0.09(+2.29%)
Oct 15, 2018 3.940 4.052 3.910 3.930 62,236 -0.07(-1.75%)
Oct 12, 2018 3.990 4.000 3.900 4.000 33,300 +0.07(+1.78%)
Oct 11, 2018 3.910 4.029 3.865 3.930 110,481 +0.02(+0.51%)
Oct 10, 2018 4.050 4.110 3.910 3.910 81,694 -0.13(-3.22%)
Oct 09, 2018 4.110 4.149 4.010 4.040 47,471 -0.10(-2.42%)
Oct 08, 2018 4.110 4.250 4.000 4.140 78,892 -0.03(-0.72%)
Oct 05, 2018 4.100 4.320 4.100 4.170 88,900 +0.08(+1.96%)
Oct 04, 2018 4.220 4.270 4.050 4.090 116,439 -0.11(-2.62%)
Oct 03, 2018 4.280 4.340 4.100 4.200 200,665 +0.09(+2.19%)
Oct 02, 2018 4.053 4.400 4.030 4.110 309,417 +0.10(+2.49%)
Oct 01, 2018 4.070 4.190 3.980 4.010 120,001 -0.08(-1.96%)
Sep 28, 2018 3.990 4.160 3.990 4.090 52,100 +0.05(+1.24%)
Sep 27, 2018 4.030 4.170 3.970 4.040 201,960 +0.01(+0.25%)
Sep 26, 2018 4.100 4.150 3.870 4.030 119,469 -0.04(-0.98%)
Sep 25, 2018 3.970 4.090 3.960 4.070 73,924 +0.09(+2.26%)
Sep 24, 2018 4.000 4.059 3.970 3.980 70,590 -0.05(-1.24%)
Sep 21, 2018 3.990 4.030 3.910 4.030 119,700 +0.03(+0.75%)
Sep 20, 2018 3.960 4.030 3.860 4.000 136,591 +0.08(+2.04%)
Sep 19, 2018 4.050 4.080 3.910 3.920 91,847 -0.01(-0.25%)
Sep 18, 2018 3.890 3.970 3.890 3.930 66,616 +0.04(+1.03%)
Sep 17, 2018 3.960 3.980 3.890 3.890 84,639 -0.07(-1.77%)
Sep 14, 2018 4.050 4.050 3.900 3.960 89,100 -0.08(-1.98%)
Sep 13, 2018 4.050 4.128 4.000 4.040 71,116 -0.05(-1.22%)
Sep 12, 2018 4.040 4.100 3.990 4.090 43,955 +0.02(+0.49%)
Sep 11, 2018 3.930 4.101 3.910 4.070 180,513 +0.16(+4.09%)
Sep 10, 2018 4.050 4.113 3.900 3.910 129,558 -0.15(-3.69%)
Sep 07, 2018 4.010 4.140 3.960 4.060 114,000 +0.03(+0.74%)
Sep 06, 2018 4.010 4.220 3.990 4.030 134,189 +0.06(+1.51%)
Sep 05, 2018 4.200 4.210 3.870 3.970 213,884 -0.23(-5.48%)
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.