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 |
| May 07, 2021 | $0.82 | $0.86 | $0.82 | $0.84 | 790 862 |
| May 06, 2021 | $0.83 | $0.84 | $0.81 | $0.81 | 1 119 837 |
| May 05, 2021 | $0.85 | $0.88 | $0.81 | $0.85 | 887 941 |
| May 04, 2021 | $0.89 | $0.90 | $0.84 | $0.85 | 1 560 335 |
| May 03, 2021 | $0.93 | $0.93 | $0.88 | $0.90 | 1 231 235 |
| Apr 30, 2021 | $0.94 | $0.97 | $0.93 | $0.93 | 1 164 424 |
| Apr 29, 2021 | $0.98 | $0.98 | $0.94 | $0.94 | 1 195 238 |
| Apr 28, 2021 | $0.96 | $0.98 | $0.94 | $0.97 | 1 422 218 |
| Apr 27, 2021 | $0.99 | $0.99 | $0.93 | $0.93 | 1 710 544 |
| Apr 26, 2021 | $0.98 | $0.99 | $0.92 | $0.99 | 2 535 690 |
| Apr 23, 2021 | $0.88 | $0.92 | $0.88 | $0.92 | 1 348 483 |
| Apr 22, 2021 | $0.90 | $0.92 | $0.85 | $0.88 | 2 425 937 |
| Apr 21, 2021 | $0.789 | $0.91 | $0.781 | $0.91 | 3 461 984 |
| Apr 20, 2021 | $0.93 | $0.95 | $0.770 | $0.770 | 6 957 415 |
| Apr 19, 2021 | $0.99 | $1.01 | $0.92 | $0.94 | 2 449 066 |
| Apr 16, 2021 | $1.00 | $1.03 | $0.92 | $1.02 | 3 970 769 |
| Apr 15, 2021 | $1.06 | $1.08 | $1.02 | $1.02 | 1 481 640 |
| Apr 14, 2021 | $1.06 | $1.14 | $1.05 | $1.08 | 1 559 229 |
| Apr 13, 2021 | $1.08 | $1.08 | $1.03 | $1.07 | 1 564 591 |
| Apr 12, 2021 | $1.18 | $1.19 | $1.08 | $1.11 | 2 275 582 |
| Apr 09, 2021 | $1.18 | $1.22 | $1.17 | $1.21 | 814 316 |
| Apr 08, 2021 | $1.17 | $1.24 | $1.16 | $1.22 | 1 129 749 |
| Apr 07, 2021 | $1.29 | $1.29 | $1.19 | $1.21 | 2 140 317 |
| Apr 06, 2021 | $1.24 | $1.30 | $1.24 | $1.27 | 1 604 627 |
| Apr 05, 2021 | $1.26 | $1.26 | $1.23 | $1.24 | 1 785 354 |
