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 (%)
May 31, 2018 4.100 4.298 4.083 4.160 238,269 +0.05(+1.22%)
May 30, 2018 4.050 4.130 3.960 4.110 296,189 +0.12(+3.01%)
May 29, 2018 3.870 3.990 3.840 3.990 176,494 +0.08(+2.05%)
May 25, 2018 3.910 3.910 3.910 0 -0.06(-1.51%)
May 24, 2018 4.010 4.085 3.920 3.970 238,104 -0.07(-1.73%)
May 23, 2018 4.100 4.170 4.000 4.040 262,497 -0.01(-0.25%)
May 22, 2018 4.150 4.160 3.950 4.050 240,583 -0.03(-0.74%)
May 21, 2018 4.330 4.407 4.080 4.080 356,195 -0.23(-5.34%)
May 18, 2018 4.260 4.379 4.200 4.310 313,571 +0.04(+0.94%)
May 17, 2018 4.410 4.410 4.200 4.270 302,194 -0.07(-1.61%)
May 16, 2018 4.730 4.779 4.210 4.340 1,142,124 -0.38(-8.05%)
May 15, 2018 4.520 5.150 4.300 4.720 2,986,197 +0.21(+4.66%)
May 14, 2018 4.130 4.540 4.070 4.510 1,143,174 +0.43(+10.54%)
May 11, 2018 4.130 4.140 4.010 4.080 157,339 -0.08(-1.92%)
May 10, 2018 4.150 4.180 4.010 4.160 98,302 +0.06(+1.46%)
May 09, 2018 4.230 4.230 4.050 4.100 192,916 -0.12(-2.84%)
May 08, 2018 4.060 4.240 4.060 4.220 343,152 +0.14(+3.43%)
May 07, 2018 4.040 4.250 4.010 4.080 255,458 +0.05(+1.24%)
May 04, 2018 3.900 4.080 3.811 4.030 226,832 +0.11(+2.81%)
May 03, 2018 3.940 3.950 3.800 3.920 436,059 -0.03(-0.76%)
May 02, 2018 4.140 4.150 3.920 3.950 764,986 -0.22(-5.28%)
May 01, 2018 4.260 4.470 4.140 4.170 734,304 -0.11(-2.57%)
Apr 30, 2018 4.250 4.400 4.130 4.280 643,471 +0.06(+1.42%)
Apr 27, 2018 4.150 4.250 4.100 4.220 236,908 +0.04(+0.96%)
Apr 26, 2018 4.180 4.200 4.100 4.180 233,102 -0.02(-0.48%)
Apr 25, 2018 4.150 4.210 4.050 4.200 299,544 +0.02(+0.48%)
Apr 24, 2018 4.160 4.300 4.120 4.180 289,315 +0.04(+0.97%)
Apr 23, 2018 4.230 4.250 4.110 4.140 169,797 -0.10(-2.36%)
Apr 20, 2018 4.240 4.269 4.100 4.240 523,196 -0.03(-0.70%)
Apr 19, 2018 4.300 4.330 4.210 4.270 658,209 -0.07(-1.61%)
Apr 18, 2018 4.390 4.630 4.250 4.340 1,218,298 +0.03(+0.70%)
Apr 17, 2018 4.260 4.350 4.140 4.310 704,578 +0.07(+1.65%)
Apr 16, 2018 4.670 4.680 4.240 4.240 774,381 -0.43(-9.21%)
Apr 13, 2018 4.880 4.900 4.600 4.670 819,782 -0.18(-3.71%)
Apr 12, 2018 4.840 4.910 4.820 4.850 490,174 +0.03(+0.62%)
Apr 11, 2018 4.760 4.950 4.750 4.820 518,143 +0.02(+0.42%)
Apr 10, 2018 4.780 4.900 4.700 4.800 472,873 +0.09(+1.91%)
Apr 09, 2018 4.720 5.040 4.695 4.710 816,531 -0.01(-0.21%)
Apr 06, 2018 4.630 4.900 4.600 4.720 731,059 -0.01(-0.21%)
Apr 05, 2018 4.800 4.910 4.650 4.730 987,377 -0.07(-1.46%)
Apr 04, 2018 4.970 5.030 4.800 4.800 854,947 -0.15(-3.03%)
Apr 03, 2018 5.040 5.100 4.900 4.950 755,767 -0.07(-1.39%)
Apr 02, 2018 5.140 5.260 5.020 5.020 1,023,009 -0.02(-0.40%)
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%)
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.