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, 2019 2.870 2.950 2.820 2.940 199,900 +0.02(+0.68%)
May 30, 2019 2.900 2.950 2.860 2.920 119,760 +0.06(+2.10%)
May 29, 2019 2.920 2.950 2.810 2.860 163,928 -0.09(-3.05%)
May 28, 2019 2.740 3.000 2.730 2.950 314,566 +0.22(+8.06%)
May 24, 2019 2.730 2.810 2.700 2.730 217,900 -0.03(-1.09%)
May 23, 2019 2.820 2.940 2.740 2.760 546,380 -0.04(-1.43%)
May 22, 2019 2.700 3.080 2.690 2.800 1,586,833 +0.12(+4.48%)
May 21, 2019 2.790 2.890 2.640 2.680 586,574 -0.11(-4.11%)
May 20, 2019 3.000 3.000 2.710 2.795 551,094 -0.21(-7.14%)
May 17, 2019 3.060 3.065 2.920 3.010 605,200 -0.05(-1.63%)
May 16, 2019 3.120 3.210 2.930 3.060 605,865 -0.06(-1.92%)
May 15, 2019 3.150 3.374 2.880 3.120 659,170 -0.17(-5.17%)
May 14, 2019 3.340 3.350 3.050 3.290 327,470 +0.00(+0.00%)
May 13, 2019 3.400 3.450 3.250 3.290 331,133 -0.19(-5.46%)
May 10, 2019 3.500 3.600 3.350 3.480 325,600 -0.06(-1.69%)
May 09, 2019 3.360 3.550 3.350 3.540 191,946 +0.12(+3.51%)
May 08, 2019 3.440 3.500 3.375 3.420 361,779 -0.07(-2.01%)
May 07, 2019 3.500 3.590 3.430 3.490 425,437 -0.06(-1.69%)
May 06, 2019 3.590 3.640 3.410 3.550 366,595 -0.09(-2.47%)
May 03, 2019 3.690 3.818 3.640 3.640 341,800 -0.05(-1.36%)
May 02, 2019 3.760 3.770 3.630 3.690 206,151 -0.07(-1.86%)
May 01, 2019 3.790 3.810 3.690 3.760 245,292 -0.04(-1.05%)
Apr 30, 2019 3.920 3.950 3.790 3.800 284,221 -0.15(-3.80%)
Apr 29, 2019 3.950 3.950 3.800 3.950 428,817 +0.03(+0.77%)
Apr 26, 2019 3.790 3.950 3.710 3.920 322,900 +0.03(+0.77%)
Apr 25, 2019 3.900 4.020 3.720 3.890 540,414 -0.07(-1.77%)
Apr 24, 2019 4.000 4.150 3.880 3.960 1,251,008 -0.01(-0.25%)
Apr 23, 2019 3.850 4.010 3.770 3.970 1,967,024 +0.31(+8.47%)
Apr 22, 2019 3.610 3.690 3.490 3.660 814,118 +0.26(+7.65%)
Apr 18, 2019 3.480 3.530 3.360 3.400 770,400 -0.09(-2.58%)
Apr 17, 2019 3.360 3.640 3.310 3.490 1,231,818 +0.22(+6.73%)
Apr 16, 2019 3.360 3.440 3.210 3.270 552,139 -0.05(-1.51%)
Apr 15, 2019 3.450 3.500 3.270 3.320 459,207 -0.10(-2.92%)
Apr 12, 2019 3.500 3.570 3.330 3.420 567,600 -0.06(-1.72%)
Apr 11, 2019 3.710 3.710 3.480 3.480 590,392 -0.23(-6.20%)
Apr 10, 2019 3.750 3.800 3.680 3.710 651,694 +0.04(+1.09%)
Apr 09, 2019 3.780 3.930 3.630 3.670 4,553,911 -1.34(-26.75%)
Apr 08, 2019 5.090 5.460 4.750 5.010 1,573,788 -0.08(-1.57%)
Apr 05, 2019 4.750 5.170 4.730 5.090 658,600 +0.31(+6.49%)
Apr 04, 2019 4.740 4.890 4.740 4.780 249,733 +0.05(+1.06%)
Apr 03, 2019 4.800 4.890 4.650 4.730 374,365 -0.08(-1.66%)
Apr 02, 2019 4.750 4.930 4.650 4.810 359,281 +0.07(+1.48%)
Apr 01, 2019 4.760 4.940 4.700 4.740 287,587 -0.03(-0.63%)
Mar 29, 2019 4.750 4.800 4.450 4.770 390,700 -0.02(-0.42%)
Mar 28, 2019 4.750 4.900 4.650 4.790 201,339 +0.04(+0.84%)
Mar 27, 2019 4.720 4.890 4.640 4.750 224,014 -0.01(-0.21%)
Mar 26, 2019 4.800 4.940 4.690 4.760 394,337 -0.05(-1.04%)
Mar 25, 2019 5.070 5.120 4.610 4.810 725,810 -0.28(-5.50%)
Mar 22, 2019 5.220 5.400 5.030 5.090 677,200 -0.26(-4.86%)
Mar 21, 2019 4.800 5.540 4.750 5.350 2,300,984 +0.57(+11.92%)
Mar 20, 2019 4.840 4.850 4.557 4.780 711,190 -0.05(-1.04%)
Mar 19, 2019 4.670 5.270 4.570 4.830 1,057,807 +0.14(+2.99%)
Mar 18, 2019 4.770 4.870 4.600 4.690 438,403 -0.07(-1.47%)
Mar 15, 2019 4.950 5.180 4.590 4.760 1,390,200 -0.31(-6.11%)
Mar 14, 2019 5.100 5.590 4.820 5.070 1,293,104 -0.03(-0.59%)
Mar 13, 2019 5.230 5.230 4.930 5.100 641,160 -0.14(-2.67%)
Mar 12, 2019 5.080 5.390 5.000 5.240 992,188 +0.00(+0.00%)
Mar 11, 2019 4.820 5.840 4.670 5.240 4,624,364 +0.48(+10.08%)
Mar 08, 2019 4.580 4.770 4.470 4.760 646,800 +0.00(+0.00%)
Mar 07, 2019 4.650 4.780 4.350 4.760 691,652 +0.19(+4.16%)
Mar 06, 2019 4.370 4.930 4.300 4.570 1,384,960 +0.18(+4.10%)
Mar 05, 2019 4.800 4.820 4.000 4.390 1,584,189 -0.45(-9.30%)
Mar 04, 2019 4.950 5.140 4.600 4.840 1,375,103 -0.05(-1.02%)
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.