VOLUME
Sell
TREND
Hold
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

ZSAN stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the ZSAN stock price was $3.29 and low was $2.38.
  • 90 day high was $3.54 and low was $2.38.
  • 52 week high for Zosano Pharma Corp - $6.65 and low - $1.85.

Historical Zosano Pharma Corp prices

Date Open High Low Close Volume
2019-08-19 $2.80 $2.80 $2.60 $2.76 117773
2019-08-16 $2.77 $2.84 $2.72 $2.77 117806
2019-08-15 $2.94 $2.94 $2.57 $2.78 181253
2019-08-14 $3.01 $3.21 $2.84 $2.92 594642
2019-08-13 $2.93 $3.10 $2.93 $3.02 164151
2019-08-12 $2.73 $2.99 $2.71 $2.92 233867
2019-08-09 $2.77 $2.82 $2.72 $2.73 145707
2019-08-08 $2.71 $2.84 $2.70 $2.77 150736
2019-08-07 $2.57 $2.69 $2.38 $2.68 201479
2019-08-06 $2.65 $2.72 $2.56 $2.60 204456
2019-08-05 $2.72 $2.72 $2.60 $2.66 266611
2019-08-02 $2.77 $2.79 $2.61 $2.75 230176
2019-08-01 $2.90 $3.05 $2.75 $2.76 173976
2019-07-31 $2.85 $2.98 $2.83 $2.90 135892
2019-07-30 $2.82 $2.91 $2.76 $2.82 165191
2019-07-29 $2.81 $2.96 $2.80 $2.82 122539
2019-07-26 $2.95 $2.98 $2.75 $2.83 189361
2019-07-25 $3.00 $3.01 $2.90 $2.94 159779
2019-07-24 $3.15 $3.15 $2.93 $3.02 276038
2019-07-23 $3.26 $3.28 $3.08 $3.12 200588
2019-07-22 $3.24 $3.29 $3.19 $3.24 178367
2019-07-19 $3.23 $3.35 $3.23 $3.24 101843
2019-07-18 $3.23 $3.28 $3.07 $3.26 468597
2019-07-17 $3.26 $3.30 $3.20 $3.23 125646
2019-07-16 $3.29 $3.34 $3.19 $3.25 208965
2019-07-15 $3.50 $3.52 $3.16 $3.26 469054
2019-07-12 $3.25 $3.31 $3.21 $3.26 152829
2019-07-11 $3.32 $3.32 $3.24 $3.25 217167
2019-07-10 $3.31 $3.40 $3.25 $3.29 224970
2019-07-09 $3.43 $3.47 $3.24 $3.25 489928
2019-07-08 $3.35 $3.54 $3.28 $3.43 474318
2019-07-05 $3.14 $3.33 $3.14 $3.32 224026
2019-07-03 $3.15 $3.21 $3.12 $3.21 129571
2019-07-02 $3.24 $3.28 $3.17 $3.18 79436
2019-07-01 $3.28 $3.34 $3.12 $3.23 243039
2019-06-28 $3.27 $3.38 $3.21 $3.27 280833
2019-06-27 $3.27 $3.32 $3.18 $3.29 204497
2019-06-26 $3.14 $3.25 $3.14 $3.15 175852
2019-06-25 $3.17 $3.25 $3.05 $3.13 336958
2019-06-24 $3.13 $3.41 $3.08 $3.17 605312
2019-06-21 $3.10 $3.13 $2.93 $3.12 358250
2019-06-20 $3.13 $3.19 $3.06 $3.07 169139
2019-06-19 $2.95 $3.16 $2.93 $3.06 556044
2019-06-18 $3.02 $3.07 $2.94 $2.94 292481
2019-06-17 $2.80 $2.84 $2.72 $2.81 100149
2019-06-14 $2.77 $2.85 $2.70 $2.77 98403
2019-06-13 $2.68 $2.80 $2.68 $2.78 106359
2019-06-12 $2.76 $2.83 $2.69 $2.71 66422
2019-06-11 $2.85 $2.85 $2.71 $2.75 133512
2019-06-10 $2.82 $2.93 $2.81 $2.87 222255

Will ZSAN stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT