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 30, 2020 0.8300 0.8600 0.7966 0.8563 1,435,393 +0.04(+4.94%)
Jun 29, 2020 0.8388 0.8388 0.8000 0.8160 596,653 +0.00(+0.37%)
Jun 26, 2020 0.8400 0.8600 0.8100 0.8130 968,400 -0.03(-3.01%)
Jun 25, 2020 0.8585 0.8717 0.8269 0.8382 737,147 -0.01(-1.62%)
Jun 24, 2020 0.8800 0.8800 0.8164 0.8520 1,268,488 -0.01(-0.93%)
Jun 23, 2020 0.8800 0.9000 0.8500 0.8600 710,479 +0.01(+1.18%)
Jun 22, 2020 0.8500 0.9100 0.8300 0.8500 1,316,495 +0.01(+0.95%)
Jun 19, 2020 0.8700 0.8750 0.8402 0.8420 1,684,500 -0.02(-2.09%)
Jun 18, 2020 0.8800 0.8900 0.8600 0.8600 796,427 -0.02(-2.27%)
Jun 17, 2020 0.9000 0.9094 0.8751 0.8800 1,195,573 -0.03(-3.30%)
Jun 16, 2020 0.9400 0.9400 0.8900 0.9100 1,115,339 -0.01(-1.09%)
Jun 15, 2020 0.9300 0.9400 0.8700 0.9200 1,448,464 +0.02(+2.22%)
Jun 12, 2020 0.8800 0.9300 0.8707 0.9000 748,900 +0.02(+2.27%)
Jun 11, 2020 0.9000 0.9300 0.8400 0.8800 1,813,361 -0.06(-6.38%)
Jun 10, 2020 0.9900 1.000 0.9200 0.9400 1,469,186 -0.05(-4.86%)
Jun 09, 2020 0.9900 1.000 0.9501 0.9880 2,470,511 -0.11(-10.18%)
Jun 08, 2020 1.000 1.130 0.9700 1.100 3,234,022 +0.11(+11.11%)
Jun 05, 2020 0.9900 1.010 0.9400 0.9900 1,822,300 +0.01(+1.02%)
Jun 04, 2020 1.010 1.030 0.9600 0.9800 1,585,105 -0.03(-2.97%)
Jun 03, 2020 1.000 1.050 1.000 1.010 1,225,185 +0.01(+1.00%)
Jun 02, 2020 1.000 1.000 0.9500 1.000 983,240 +0.02(+1.57%)
Jun 01, 2020 0.9700 1.010 0.9550 0.9845 1,269,107 +0.00(+0.46%)
May 29, 2020 1.000 1.020 0.9400 0.9800 1,363,400 -0.02(-2.00%)
May 28, 2020 1.040 1.070 0.9900 1.000 2,565,784 -0.04(-3.85%)
May 27, 2020 0.9800 1.050 0.9300 1.040 6,192,362 +0.14(+15.52%)
May 26, 2020 0.8800 0.9090 0.8675 0.9003 2,206,978 +0.05(+5.51%)
May 22, 2020 0.8700 0.8800 0.8411 0.8533 763,900 +0.00(+0.35%)
May 21, 2020 0.8700 0.8778 0.8400 0.8503 672,846 -0.02(-2.14%)
May 20, 2020 0.8824 0.8900 0.8352 0.8689 1,245,844 +0.00(+0.43%)
May 19, 2020 0.8400 0.8900 0.8250 0.8652 1,483,409 +0.04(+4.24%)
May 18, 2020 0.8400 0.8600 0.8100 0.8300 1,302,778 -0.01(-0.74%)
May 15, 2020 0.8488 0.8500 0.7880 0.8362 1,088,900 +0.01(+0.75%)
May 14, 2020 0.8200 0.8300 0.7800 0.8300 819,825 +0.00(+0.00%)
May 13, 2020 0.9000 0.9000 0.7500 0.8300 2,057,195 -0.05(-6.17%)
May 12, 2020 0.8408 0.9200 0.8360 0.8846 3,003,953 -0.00(-0.35%)
May 11, 2020 0.8012 0.9150 0.8000 0.8877 3,220,201 +0.10(+12.57%)
May 08, 2020 0.7600 0.8200 0.7360 0.7886 3,395,700 +0.04(+5.15%)
May 07, 2020 0.7300 0.7539 0.7000 0.7500 1,919,796 +0.03(+4.17%)
May 06, 2020 0.7200 0.7300 0.7000 0.7200 930,378 +0.02(+2.13%)
May 05, 2020 0.7000 0.7200 0.6825 0.7050 930,284 +0.01(+1.42%)
May 04, 2020 0.7000 0.7035 0.6710 0.6951 816,780 -0.01(-0.86%)
May 01, 2020 0.7350 0.7514 0.6902 0.7011 1,328,300 -0.05(-6.52%)
Apr 30, 2020 0.7500 0.7700 0.7300 0.7500 771,600 -0.01(-0.82%)
Apr 29, 2020 0.7550 0.7749 0.7500 0.7562 945,574 -0.01(-1.43%)
Apr 28, 2020 0.7900 0.8000 0.7100 0.7672 1,572,887 -0.01(-1.60%)
Apr 27, 2020 0.7900 0.8000 0.7302 0.7797 4,412,226 +0.06(+9.05%)
Apr 24, 2020 0.6948 0.7196 0.6750 0.7150 1,620,700 +0.02(+2.14%)
Apr 23, 2020 0.7100 0.7100 0.6800 0.7000 860,730 +0.02(+2.22%)
Apr 22, 2020 0.7000 0.7300 0.6800 0.6848 1,238,684 -0.03(-3.55%)
Apr 21, 2020 0.7100 0.7100 0.6700 0.7100 1,129,520 +0.01(+1.43%)
Apr 20, 2020 0.6700 0.7200 0.6600 0.7000 1,467,756 +0.00(+0.14%)
Apr 17, 2020 0.7100 0.7199 0.6500 0.6990 1,625,300 +0.01(+1.30%)
Apr 16, 2020 0.7400 0.7500 0.6600 0.6900 1,959,953 -0.06(-8.00%)
Apr 15, 2020 0.7400 0.7500 0.7000 0.7500 1,949,155 +0.00(+0.00%)
Apr 14, 2020 0.7000 0.7500 0.6900 0.7500 3,244,606 +0.06(+8.98%)
Apr 13, 2020 0.6510 0.7350 0.6300 0.6882 8,763,641 +0.09(+14.70%)
Apr 09, 2020 0.6840 0.7030 0.5752 0.6000 9,611,800 +0.07(+13.16%)
Apr 08, 2020 0.5200 0.5450 0.5100 0.5302 811,231 +0.01(+1.96%)
Apr 07, 2020 0.5420 0.5594 0.5200 0.5200 973,050 -0.01(-1.70%)
Apr 06, 2020 0.5499 0.5630 0.5200 0.5290 883,845 -0.01(-1.54%)
Apr 03, 2020 0.5763 0.5780 0.5183 0.5373 739,400 -0.02(-3.71%)
Apr 02, 2020 0.5353 0.5700 0.5100 0.5580 1,104,889 +0.01(+1.45%)
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.