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 |
2021-07-20 | $0.783 | $0.799 | $0.762 | $0.775 | 1 930 322 |
2021-07-19 | $0.776 | $0.780 | $0.760 | $0.774 | 828 515 |
2021-07-16 | $0.799 | $0.81 | $0.785 | $0.797 | 692 641 |
2021-07-15 | $0.81 | $0.81 | $0.785 | $0.790 | 946 445 |
2021-07-14 | $0.85 | $0.86 | $0.80 | $0.80 | 1 123 386 |
2021-07-13 | $0.83 | $0.87 | $0.83 | $0.85 | 1 319 824 |
2021-07-12 | $0.85 | $0.86 | $0.82 | $0.85 | 1 045 231 |
2021-07-09 | $0.83 | $0.85 | $0.82 | $0.85 | 1 076 149 |
2021-07-08 | $0.80 | $0.83 | $0.772 | $0.83 | 2 290 926 |
2021-07-07 | $0.85 | $0.85 | $0.790 | $0.81 | 2 061 799 |
2021-07-06 | $0.89 | $0.90 | $0.85 | $0.86 | 1 305 528 |
2021-07-02 | $0.92 | $0.93 | $0.89 | $0.90 | 912 799 |
2021-07-01 | $0.95 | $0.96 | $0.92 | $0.93 | 734 322 |
2021-06-30 | $0.94 | $0.97 | $0.93 | $0.95 | 568 243 |
2021-06-29 | $0.96 | $0.97 | $0.90 | $0.97 | 2 644 310 |
2021-06-28 | $0.99 | $1.01 | $0.97 | $1.01 | 1 135 944 |
2021-06-25 | $0.97 | $0.99 | $0.96 | $0.98 | 793 966 |
2021-06-24 | $0.96 | $0.98 | $0.93 | $0.97 | 642 478 |
2021-06-23 | $0.90 | $0.95 | $0.90 | $0.95 | 742 189 |
2021-06-22 | $0.93 | $0.93 | $0.88 | $0.92 | 1 533 287 |
2021-06-21 | $0.98 | $0.98 | $0.92 | $0.92 | 1 402 794 |
2021-06-18 | $0.99 | $1.00 | $0.95 | $0.98 | 1 548 236 |
2021-06-17 | $0.98 | $1.02 | $0.97 | $1.00 | 1 848 134 |
2021-06-16 | $1.00 | $1.02 | $0.94 | $0.97 | 2 219 472 |
2021-06-15 | $1.06 | $1.07 | $0.97 | $1.02 | 3 057 800 |