Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zosano Pharma (NQ: ZSAN )

N/A 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 (%)
Oct 31, 2019 2.130 2.130 1.950 1.950 189,188 -0.20(-9.30%)
Oct 30, 2019 2.120 2.160 2.080 2.150 125,684 +0.03(+1.42%)
Oct 29, 2019 2.110 2.170 1.970 2.120 288,807 +0.04(+1.92%)
Oct 28, 2019 2.190 2.210 2.080 2.080 167,265 -0.10(-4.59%)
Oct 25, 2019 2.400 2.450 2.170 2.180 314,900 -0.22(-9.17%)
Oct 24, 2019 2.310 2.450 2.280 2.400 513,451 +0.14(+6.19%)
Oct 23, 2019 2.080 2.316 2.080 2.260 448,260 +0.16(+7.62%)
Oct 22, 2019 1.970 2.160 1.950 2.100 548,024 +0.16(+8.25%)
Oct 21, 2019 1.920 1.990 1.890 1.940 102,162 +0.02(+1.04%)
Oct 18, 2019 1.920 1.947 1.880 1.920 104,900 -0.03(-1.54%)
Oct 17, 2019 1.940 2.070 1.884 1.950 387,882 +0.04(+2.09%)
Oct 16, 2019 1.700 1.990 1.700 1.910 447,493 +0.22(+13.02%)
Oct 15, 2019 1.630 1.710 1.630 1.690 83,470 +0.05(+3.05%)
Oct 14, 2019 1.670 1.740 1.630 1.640 121,061 -0.03(-1.80%)
Oct 11, 2019 1.670 1.750 1.620 1.670 65,700 +0.01(+0.60%)
Oct 10, 2019 1.660 1.725 1.590 1.660 253,946 -0.01(-0.60%)
Oct 09, 2019 1.790 1.790 1.670 1.670 105,724 -0.12(-6.70%)
Oct 08, 2019 1.810 1.850 1.680 1.790 217,291 -0.03(-1.65%)
Oct 07, 2019 1.930 1.930 1.770 1.820 581,910 -0.14(-7.14%)
Oct 04, 2019 1.560 1.980 1.560 1.960 1,229,100 +0.41(+26.25%)
Oct 03, 2019 1.450 1.590 1.410 1.552 373,323 +0.09(+6.34%)
Oct 02, 2019 1.530 1.550 1.412 1.460 415,374 -0.07(-4.58%)
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.