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 |
| Aug 22, 2022 | $0.130 | $0.138 | $0.130 | $0.138 | 0 |
| Aug 19, 2022 | $0.120 | $0.155 | $0.120 | $0.130 | 0 |
| Aug 18, 2022 | $0.125 | $0.195 | $0.120 | $0.120 | 0 |
| Aug 17, 2022 | $0.138 | $0.184 | $0.110 | $0.110 | 0 |
| Aug 16, 2022 | $0.120 | $0.230 | $0.101 | $0.125 | 0 |
| Aug 15, 2022 | $0.160 | $0.160 | $0.120 | $0.120 | 0 |
| Aug 12, 2022 | $0.170 | $0.170 | $0.150 | $0.160 | 0 |
| Aug 11, 2022 | $0.150 | $0.185 | $0.150 | $0.161 | 0 |
| Aug 10, 2022 | $0.150 | $0.205 | $0.150 | $0.170 | 0 |
| Aug 09, 2022 | $0.200 | $0.210 | $0.190 | $0.200 | 0 |
| Aug 08, 2022 | $0.210 | $0.221 | $0.195 | $0.205 | 0 |
| Aug 05, 2022 | $0.221 | $0.240 | $0.202 | $0.215 | 0 |
| Aug 04, 2022 | $0.202 | $0.240 | $0.202 | $0.221 | 0 |
| Aug 03, 2022 | $0.221 | $0.250 | $0.221 | $0.235 | 0 |
| Aug 02, 2022 | $0.201 | $0.247 | $0.201 | $0.240 | 0 |
| Aug 01, 2022 | $0.450 | $0.450 | $0.450 | $0.450 | 0 |
| Jul 29, 2022 | $0.450 | $0.450 | $0.450 | $0.450 | 0 |
| Jul 28, 2022 | $0.450 | $0.450 | $0.450 | $0.450 | 0 |
| Jul 27, 2022 | $0.450 | $0.450 | $0.450 | $0.450 | 0 |
| Jul 26, 2022 | $0.450 | $0.450 | $0.450 | $0.450 | 0 |
| Jul 25, 2022 | $0.450 | $0.450 | $0.450 | $0.450 | 0 |
| Jul 22, 2022 | $0.450 | $0.450 | $0.450 | $0.450 | 0 |
| Jul 21, 2022 | $0.450 | $0.450 | $0.450 | $0.450 | 0 |
| Jul 20, 2022 | $0.450 | $0.450 | $0.450 | $0.450 | 0 |
| Jul 19, 2022 | $0.450 | $0.450 | $0.450 | $0.450 | 0 |
