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 (%)
Apr 29, 2022 1.910 2.090 1.880 1.890 421,323 -0.04(-2.07%)
Apr 28, 2022 1.930 1.962 1.780 1.930 302,204 +0.02(+1.05%)
Apr 27, 2022 2.010 2.110 1.910 1.910 351,324 -0.09(-4.50%)
Apr 26, 2022 2.260 2.260 1.955 2.000 482,532 -0.22(-9.91%)
Apr 25, 2022 2.160 2.290 2.140 2.220 215,765 +0.00(+0.00%)
Apr 22, 2022 2.400 2.400 2.190 2.220 352,289 -0.16(-6.72%)
Apr 21, 2022 2.750 2.780 2.370 2.380 364,073 -0.34(-12.50%)
Apr 20, 2022 2.720 2.750 2.570 2.720 318,938 +0.06(+2.26%)
Apr 19, 2022 2.630 2.760 2.550 2.660 345,227 +0.01(+0.38%)
Apr 18, 2022 2.880 2.970 2.590 2.650 591,789 -0.28(-9.56%)
Apr 14, 2022 3.290 3.290 2.900 2.930 599,918 -0.32(-9.85%)
Apr 13, 2022 3.160 3.450 3.040 3.250 459,302 +0.05(+1.56%)
Apr 12, 2022 3.690 3.690 3.160 3.200 957,920 +3.08(+2562.23%)
Apr 11, 2022 0.1336 0.1400 0.1201 0.1202 18,194,492 -0.03(-17.67%)
Apr 08, 2022 0.1500 0.1535 0.1460 0.1460 10,130,431 -0.01(-4.14%)
Apr 07, 2022 0.1500 0.1570 0.1460 0.1523 10,292,333 -0.00(-0.39%)
Apr 06, 2022 0.1590 0.1600 0.1457 0.1529 11,606,390 -0.01(-5.03%)
Apr 05, 2022 0.2000 0.2000 0.1600 0.1610 38,113,788 -0.04(-20.30%)
Apr 04, 2022 0.2180 0.2180 0.1990 0.2020 15,334,588 -0.02(-7.38%)
Apr 01, 2022 0.2100 0.2365 0.2100 0.2181 16,628,127 -0.01(-3.07%)
Mar 31, 2022 0.2101 0.2290 0.2042 0.2250 24,277,420 +0.01(+6.38%)
Mar 30, 2022 0.2080 0.2200 0.2043 0.2115 20,635,620 +0.00(+1.83%)
Mar 29, 2022 0.2165 0.2288 0.2070 0.2077 14,651,703 -0.00(-1.89%)
Mar 28, 2022 0.2300 0.2347 0.2007 0.2117 22,353,600 -0.02(-8.75%)
Mar 25, 2022 0.2570 0.2600 0.2300 0.2320 26,813,210 -0.02(-8.16%)
Mar 24, 2022 0.2331 0.2881 0.2201 0.2526 98,155,984 +0.02(+8.93%)
Mar 23, 2022 0.2040 0.2390 0.2030 0.2319 36,719,232 +0.02(+10.06%)
Mar 22, 2022 0.2200 0.2230 0.2006 0.2107 14,585,552 -0.00(-1.86%)
Mar 21, 2022 0.1780 0.2280 0.1780 0.2147 39,034,804 +0.04(+20.28%)
Mar 18, 2022 0.1830 0.1900 0.1750 0.1785 12,668,715 -0.02(-9.16%)
Mar 17, 2022 0.1900 0.2099 0.1850 0.1965 19,992,878 +0.01(+6.79%)
Mar 16, 2022 0.1596 0.1900 0.1551 0.1840 15,357,176 +0.03(+19.09%)
Mar 15, 2022 0.1598 0.1600 0.1509 0.1545 4,815,722 -0.00(-2.28%)
Mar 14, 2022 0.1600 0.1670 0.1519 0.1581 5,266,548 -0.00(-0.75%)
Mar 11, 2022 0.1654 0.1689 0.1550 0.1593 5,595,328 -0.01(-3.80%)
Mar 10, 2022 0.1700 0.1700 0.1615 0.1656 4,458,805 -0.00(-2.42%)
Mar 09, 2022 0.1650 0.1740 0.1630 0.1697 10,008,413 +0.01(+9.48%)
Mar 08, 2022 0.1534 0.1720 0.1400 0.1550 14,759,529 -0.00(-1.08%)
Mar 07, 2022 0.1700 0.1670 0.1550 0.1567 8,855,964 -0.01(-6.17%)
Mar 04, 2022 0.1770 0.1840 0.1618 0.1670 13,749,505 -0.01(-7.73%)
Mar 03, 2022 0.1800 0.2120 0.1781 0.1810 38,844,256 +0.00(+0.67%)
Mar 02, 2022 0.1700 0.1875 0.1659 0.1798 18,817,760 +0.02(+10.99%)
Mar 01, 2022 0.1790 0.1800 0.1582 0.1620 14,297,272 -0.01(-6.95%)
Feb 28, 2022 0.1653 0.1835 0.1627 0.1741 22,214,984 +0.01(+3.26%)
Feb 25, 2022 0.1327 0.1699 0.1402 0.1686 32,007,366 +0.04(+31.62%)
Feb 24, 2022 0.1157 0.1398 0.1129 0.1281 19,154,420 +0.01(+6.48%)
Feb 23, 2022 0.1350 0.1350 0.1180 0.1203 21,298,744 -0.01(-7.46%)
Feb 22, 2022 0.1449 0.1450 0.1300 0.1300 37,011,916 -0.09(-39.79%)
Feb 18, 2022 0.2159 0 -0.01(-3.49%)
Feb 17, 2022 0.2250 0.2293 0.2213 0.2237 4,080,490 -0.01(-3.74%)
Feb 16, 2022 0.2200 0.2345 0.2175 0.2324 9,681,181 +0.01(+3.29%)
Feb 15, 2022 0.2173 0.2273 0.2106 0.2250 8,373,770 +0.01(+5.53%)
Feb 14, 2022 0.2210 0.2255 0.2020 0.2132 12,884,059 -0.01(-3.31%)
Feb 11, 2022 0.2325 0.2344 0.2200 0.2205 18,646,742 -0.01(-4.92%)
Feb 10, 2022 0.2377 0.2427 0.2304 0.2319 34,337,684 -0.01(-4.61%)
Feb 09, 2022 0.2370 0.2508 0.2300 0.2431 98,375,024 -0.23(-48.56%)
Feb 08, 2022 0.4900 0.5025 0.4600 0.4726 3,084,459 +0.01(+3.08%)
Feb 07, 2022 0.4400 0.4750 0.4400 0.4585 842,991 +0.02(+5.38%)
Feb 04, 2022 0.4200 0.4450 0.4110 0.4351 1,343,691 +0.01(+2.62%)
Feb 03, 2022 0.4300 0.4240 332,422 -0.02(-3.59%)
Feb 02, 2022 0.4555 0.4612 0.4234 0.4398 562,420 -0.02(-4.66%)
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.