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%)
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.