NASDAQ:ZSAN
Delisted
Zosano Pharma Corp Stock Price (Quote)
$0.110
-0.0088 (-7.40%)
At Close: Sep 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.100 | $0.160 | Tuesday, 27th Sep 2022 ZSAN stock ended at $0.110. This is 7.40% less than the trading day before Monday, 26th Sep 2022. During the day the stock fluctuated 19.17% from a day low at $0.109 to a day high of $0.129. |
| 90 days | $0.100 | $0.450 | |
| 52 weeks | $0.100 | $3.69 |
| Date | Open | High | Low | Close | Volume |
| 2022-09-27 | $0.129 | $0.129 | $0.109 | $0.110 | 0 |
| 2022-09-26 | $0.150 | $0.150 | $0.109 | $0.119 | 0 |
| 2022-09-23 | $0.130 | $0.150 | $0.109 | $0.119 | 0 |
| 2022-09-22 | $0.120 | $0.150 | $0.109 | $0.109 | 0 |
| 2022-09-21 | $0.110 | $0.110 | $0.109 | $0.109 | 0 |
| 2022-09-20 | $0.124 | $0.124 | $0.109 | $0.124 | 0 |
| 2022-09-19 | $0.109 | $0.109 | $0.109 | $0.109 | 0 |
| 2022-09-16 | $0.109 | $0.125 | $0.109 | $0.109 | 0 |
| 2022-09-15 | $0.108 | $0.129 | $0.108 | $0.109 | 0 |
| 2022-09-14 | $0.108 | $0.130 | $0.108 | $0.111 | 0 |
| 2022-09-13 | $0.130 | $0.150 | $0.125 | $0.125 | 0 |
| 2022-09-12 | $0.130 | $0.160 | $0.130 | $0.130 | 0 |
| 2022-09-09 | $0.110 | $0.160 | $0.110 | $0.130 | 0 |
| 2022-09-08 | $0.108 | $0.134 | $0.108 | $0.123 | 0 |
| 2022-09-07 | $0.110 | $0.129 | $0.108 | $0.108 | 0 |
| 2022-09-06 | $0.104 | $0.128 | $0.104 | $0.110 | 0 |
| 2022-09-02 | $0.102 | $0.150 | $0.102 | $0.110 | 0 |
| 2022-09-01 | $0.103 | $0.160 | $0.103 | $0.126 | 0 |
| 2022-08-31 | $0.105 | $0.154 | $0.105 | $0.105 | 0 |
| 2022-08-30 | $0.140 | $0.140 | $0.102 | $0.123 | 0 |
| 2022-08-29 | $0.120 | $0.125 | $0.100 | $0.114 | 0 |
| 2022-08-26 | $0.102 | $0.154 | $0.102 | $0.126 | 0 |
| 2022-08-25 | $0.103 | $0.165 | $0.102 | $0.102 | 0 |
| 2022-08-24 | $0.125 | $0.134 | $0.103 | $0.103 | 0 |
| 2022-08-23 | $0.170 | $0.170 | $0.101 | $0.125 | 0 |
