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 |
| 2021-04-01 | $1.25 | $1.28 | $1.21 | $1.23 | 1 423 607 |
| 2021-03-31 | $1.19 | $1.24 | $1.18 | $1.24 | 1 351 550 |
| 2021-03-30 | $1.17 | $1.22 | $1.11 | $1.20 | 1 359 912 |
| 2021-03-29 | $1.19 | $1.22 | $1.12 | $1.15 | 1 791 922 |
| 2021-03-26 | $1.25 | $1.27 | $1.13 | $1.16 | 1 797 600 |
| 2021-03-25 | $1.14 | $1.31 | $1.12 | $1.24 | 2 986 480 |
| 2021-03-24 | $1.29 | $1.30 | $1.12 | $1.13 | 3 483 903 |
| 2021-03-23 | $1.33 | $1.33 | $1.25 | $1.25 | 2 444 279 |
| 2021-03-22 | $1.42 | $1.43 | $1.34 | $1.35 | 1 810 876 |
| 2021-03-19 | $1.35 | $1.50 | $1.31 | $1.42 | 4 785 023 |
| 2021-03-18 | $1.37 | $1.46 | $1.34 | $1.37 | 3 275 397 |
| 2021-03-17 | $1.40 | $1.52 | $1.36 | $1.47 | 8 470 753 |
| 2021-03-16 | $1.42 | $1.42 | $1.28 | $1.33 | 7 069 541 |
| 2021-03-15 | $1.34 | $1.45 | $1.28 | $1.40 | 7 947 704 |
| 2021-03-12 | $1.22 | $1.32 | $1.18 | $1.32 | 2 381 245 |
| 2021-03-11 | $1.17 | $1.28 | $1.15 | $1.26 | 2 667 501 |
| 2021-03-10 | $1.21 | $1.22 | $1.12 | $1.16 | 2 252 232 |
| 2021-03-09 | $1.20 | $1.21 | $1.16 | $1.18 | 2 997 214 |
| 2021-03-08 | $1.07 | $1.19 | $1.04 | $1.19 | 4 158 687 |
| 2021-03-05 | $1.09 | $1.11 | $0.91 | $1.07 | 4 271 233 |
| 2021-03-04 | $1.18 | $1.18 | $1.00 | $1.07 | 8 189 732 |
| 2021-03-03 | $1.28 | $1.29 | $1.20 | $1.22 | 2 886 667 |
| 2021-03-02 | $1.35 | $1.38 | $1.25 | $1.25 | 3 898 162 |
| 2021-03-01 | $1.32 | $1.42 | $1.30 | $1.33 | 4 813 132 |
| 2021-02-26 | $1.29 | $1.34 | $1.25 | $1.28 | 6 597 732 |
