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 |
| 2021-06-14 | $0.95 | $1.07 | $0.95 | $1.06 | 4 511 905 |
| 2021-06-11 | $0.94 | $0.98 | $0.93 | $0.94 | 2 057 392 |
| 2021-06-10 | $0.93 | $0.95 | $0.90 | $0.93 | 1 550 184 |
| 2021-06-09 | $0.93 | $0.97 | $0.92 | $0.94 | 3 347 991 |
| 2021-06-08 | $0.90 | $0.95 | $0.90 | $0.92 | 3 284 715 |
| 2021-06-07 | $0.83 | $0.95 | $0.82 | $0.91 | 5 267 222 |
| 2021-06-04 | $0.81 | $0.82 | $0.80 | $0.82 | 2 646 634 |
| 2021-06-03 | $0.80 | $0.81 | $0.786 | $0.80 | 2 527 564 |
| 2021-06-02 | $0.795 | $0.81 | $0.789 | $0.80 | 2 459 862 |
| 2021-06-01 | $0.82 | $0.82 | $0.780 | $0.80 | 2 251 643 |
| 2021-05-28 | $0.86 | $0.86 | $0.790 | $0.80 | 4 789 629 |
| 2021-05-27 | $0.95 | $0.96 | $0.84 | $0.86 | 19 230 829 |
| 2021-05-26 | $0.740 | $0.750 | $0.735 | $0.744 | 3 293 097 |
| 2021-05-25 | $0.740 | $0.750 | $0.721 | $0.746 | 860 439 |
| 2021-05-24 | $0.757 | $0.765 | $0.725 | $0.730 | 899 849 |
| 2021-05-21 | $0.785 | $0.787 | $0.741 | $0.756 | 1 611 830 |
| 2021-05-20 | $0.735 | $0.766 | $0.732 | $0.757 | 1 503 657 |
| 2021-05-19 | $0.723 | $0.747 | $0.720 | $0.733 | 923 537 |
| 2021-05-18 | $0.738 | $0.755 | $0.720 | $0.743 | 1 866 702 |
| 2021-05-17 | $0.744 | $0.750 | $0.720 | $0.731 | 1 155 819 |
| 2021-05-14 | $0.700 | $0.750 | $0.700 | $0.737 | 959 392 |
| 2021-05-13 | $0.735 | $0.760 | $0.700 | $0.702 | 1 819 008 |
| 2021-05-12 | $0.766 | $0.773 | $0.740 | $0.744 | 1 637 590 |
| 2021-05-11 | $0.764 | $0.790 | $0.755 | $0.773 | 1 858 106 |
| 2021-05-10 | $0.82 | $0.84 | $0.780 | $0.798 | 1 346 717 |
