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 (%)
Sep 30, 2021 0.7200 0.7299 0.7000 0.7197 531,359 +0.01(+1.15%)
Sep 29, 2021 0.7400 0.7557 0.7101 0.7115 727,923 -0.03(-3.85%)
Sep 28, 2021 0.7500 0.7500 0.7210 0.7400 616,903 -0.02(-2.50%)
Sep 27, 2021 0.7300 0.7789 0.7300 0.7590 1,640,385 +0.05(+6.59%)
Sep 24, 2021 0.7000 0.7189 0.6904 0.7121 640,426 +0.01(+1.31%)
Sep 23, 2021 0.7200 0.7189 0.7000 0.7029 722,891 -0.02(-2.09%)
Sep 22, 2021 0.6900 0.7180 0.6811 0.7179 545,248 +0.03(+3.98%)
Sep 21, 2021 0.7000 0.7131 0.6875 0.6904 540,709 +0.00(+0.13%)
Sep 20, 2021 0.7200 0.7297 0.6766 0.6895 1,028,659 -0.04(-5.55%)
Sep 17, 2021 0.6993 0.7300 0.6802 0.7300 1,154,832 +0.02(+3.36%)
Sep 16, 2021 0.6838 0.7063 0.6660 0.7063 626,356 +0.01(+1.70%)
Sep 15, 2021 0.7000 0.7000 0.6750 0.6945 689,040 +0.00(+0.23%)
Sep 14, 2021 0.6900 0.6985 0.6784 0.6929 803,520 -0.01(-0.73%)
Sep 13, 2021 0.6900 0.7040 0.6730 0.6980 762,390 +0.01(+0.88%)
Sep 10, 2021 0.6800 0.6997 0.6720 0.6919 519,557 +0.00(+0.60%)
Sep 09, 2021 0.7000 0.7001 0.6740 0.6878 735,794 -0.00(-0.68%)
Sep 08, 2021 0.7200 0.7290 0.6889 0.6925 772,241 -0.03(-4.73%)
Sep 07, 2021 0.7413 0.7500 0.7135 0.7269 895,212 -0.00(-0.42%)
Sep 03, 2021 0.7413 0.7499 0.7190 0.7300 810,345 -0.02(-2.25%)
Sep 02, 2021 0.7589 0.7888 0.7278 0.7468 4,545,425 +0.04(+5.99%)
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.