Today ZSAN ranks # as SELL CANDIDATE.
Today ZSAN ranks # as SELL CANDIDATE.

ZSAN stock Zosano Pharma Corp

ZSAN stock
Zosano Pharma Corp

ZSAN stock price (quote)

Tuesday, 22nd Jan 2019

Close price at the end of the last trading day (Tuesday, 22nd Jan 2019) of the ZSAN stock was $2.19. This is 4.37% less than the trading day before Friday, 18th Jan 2019.

During day the stock fluctuated 6.26% from a day low at $2.16 to a day high of $2.29.

30 day high of the ZSAN stock price was $3.03 and low was $1.85.
90 day high was $4.07 and low was $1.85.
52 week high for the Zosano Pharma Corp - $25.70 and low - $1.85.

Historical Zosano Pharma Corp prices

Date Open High Low Close Volume
2019-01-22 $2.25 $2.29 $2.16 $2.19 25114
2019-01-18 $2.23 $2.30 $2.05 $2.29 73245
2019-01-17 $2.30 $2.52 $2.18 $2.26 114532
2019-01-16 $2.40 $2.41 $2.22 $2.25 309862
2019-01-15 $2.55 $2.56 $2.32 $2.34 137206
2019-01-14 $2.57 $2.65 $2.55 $2.56 26595
2019-01-11 $2.67 $2.79 $2.45 $2.61 70547
2019-01-10 $2.82 $2.90 $2.72 $2.79 60090
2019-01-09 $2.71 $3.03 $2.71 $2.81 178803
2019-01-08 $2.74 $2.79 $2.65 $2.77 49820
2019-01-07 $2.62 $2.84 $2.60 $2.72 155537
2019-01-04 $2.45 $2.72 $2.45 $2.64 91635
2019-01-03 $2.30 $2.45 $2.30 $2.41 44650
2019-01-02 $2.04 $2.48 $2.00 $2.34 176688
2018-12-31 $2.26 $2.49 $2.00 $2.12 222129
2018-12-28 $1.85 $2.32 $1.85 $2.27 276764
2018-12-27 $1.99 $2.12 $1.85 $1.85 406563
2018-12-26 $2.12 $2.20 $1.90 $1.94 598735
2018-12-24 $2.18 $2.25 $2.11 $2.13 129042
2018-12-21 $2.75 $2.84 $2.10 $2.25 163628
2018-12-20 $3.14 $3.20 $2.75 $2.75 220130
2018-12-19 $3.35 $3.36 $3.10 $3.20 61442
2018-12-18 $3.37 $3.47 $3.35 $3.35 42252
2018-12-17 $3.53 $3.63 $3.40 $3.45 61007
2018-12-14 $3.57 $3.76 $3.53 $3.53 17314
2018-12-13 $3.65 $3.77 $3.63 $3.63 75609
2018-12-12 $3.60 $3.77 $3.59 $3.62 77632
2018-12-11 $3.63 $3.70 $3.55 $3.70 64706
2018-12-10 $3.76 $3.77 $3.55 $3.60 169381
2018-12-07 $3.75 $3.85 $3.75 $3.75 13701
2018-12-06 $3.76 $3.92 $3.76 $3.76 61420
2018-12-04 $3.75 $3.90 $3.72 $3.86 51769
2018-12-03 $3.75 $3.84 $3.64 $3.80 89479
2018-11-30 $3.76 $3.92 $3.72 $3.74 53149
2018-11-29 $3.81 $3.90 $3.72 $3.75 47962
2018-11-28 $3.74 $3.88 $3.64 $3.86 52516
2018-11-27 $3.78 $3.89 $3.72 $3.75 47440
2018-11-26 $3.65 $3.91 $3.65 $3.76 69366
2018-11-23 $3.64 $3.93 $3.64 $3.64 36209
2018-11-21 $3.74 $3.91 $3.65 $3.70 62949
2018-11-20 $3.72 $3.79 $3.66 $3.75 49390
2018-11-19 $3.91 $3.91 $3.75 $3.82 43618
2018-11-16 $3.86 $3.92 $3.58 $3.85 67492
2018-11-15 $3.74 $3.92 $3.72 $3.90 54600
2018-11-14 $3.75 $3.94 $3.75 $3.75 125585
2018-11-13 $3.85 $3.85 $3.71 $3.80 33068
2018-11-12 $3.91 $3.91 $3.62 $3.78 34363
2018-11-09 $3.91 $4.04 $3.82 $3.88 60782
2018-11-08 $3.99 $4.07 $3.84 $3.95 151225
2018-11-07 $3.68 $4.00 $3.64 $3.97 212952

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank