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 (%)
Jun 29, 2018 4.100 4.110 3.931 4.080 277,642 +0.10(+2.51%)
Jun 28, 2018 4.250 4.250 3.870 3.980 594,675 +0.18(+4.74%)
Jun 27, 2018 3.970 4.087 3.800 3.800 412,871 -0.16(-4.04%)
Jun 26, 2018 4.000 4.125 3.920 3.960 285,069 -0.04(-1.00%)
Jun 25, 2018 4.120 4.200 3.910 4.000 229,875 -0.17(-4.08%)
Jun 22, 2018 4.170 4.210 4.150 4.170 136,259 +0.01(+0.24%)
Jun 21, 2018 4.150 4.293 4.150 4.160 161,869 -0.02(-0.48%)
Jun 20, 2018 4.290 4.400 4.140 4.180 234,995 +0.02(+0.48%)
Jun 19, 2018 4.110 4.319 4.104 4.160 254,710 +0.05(+1.22%)
Jun 18, 2018 4.450 4.545 4.110 4.110 548,399 -0.46(-10.07%)
Jun 15, 2018 4.570 4.310 4.570 279,608 +0.06(+1.33%)
Jun 14, 2018 4.400 4.530 4.220 4.510 236,757 +0.13(+2.97%)
Jun 13, 2018 4.520 4.520 4.340 4.380 163,358 -0.13(-2.88%)
Jun 12, 2018 4.480 4.660 4.460 4.510 174,132 +0.00(+0.00%)
Jun 11, 2018 4.530 4.550 4.371 4.510 273,738 -0.03(-0.66%)
Jun 08, 2018 4.500 4.598 4.380 4.540 173,905 +0.01(+0.22%)
Jun 07, 2018 4.530 4.599 4.200 4.530 395,218 -0.07(-1.52%)
Jun 06, 2018 4.440 4.700 4.230 4.600 632,606 +0.19(+4.31%)
Jun 05, 2018 4.080 4.450 4.080 4.410 416,635 +0.31(+7.56%)
Jun 04, 2018 4.160 4.200 4.030 4.100 98,643 -0.05(-1.20%)
Jun 01, 2018 4.210 4.250 4.100 4.150 142,779 -0.01(-0.24%)
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%)
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.