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 |
| Jun 09, 2022 | $0.580 | $0.580 | $0.500 | $0.520 | 578 265 |
| Jun 08, 2022 | $0.570 | $0.596 | $0.561 | $0.577 | 335 527 |
| Jun 07, 2022 | $0.598 | $0.600 | $0.560 | $0.569 | 1 353 688 |
| Jun 06, 2022 | $0.720 | $0.720 | $0.565 | $0.565 | 1 119 448 |
| Jun 03, 2022 | $0.91 | $0.95 | $0.771 | $0.780 | 1 134 292 |
| Jun 02, 2022 | $0.85 | $1.07 | $0.750 | $1.01 | 4 120 600 |
| Jun 01, 2022 | $1.93 | $1.93 | $1.76 | $1.76 | 66 828 |
| May 31, 2022 | $1.92 | $1.94 | $1.86 | $1.88 | 75 760 |
| May 27, 2022 | $1.93 | $1.96 | $1.90 | $1.96 | 40 605 |
| May 26, 2022 | $1.85 | $2.03 | $1.85 | $1.91 | 58 829 |
| May 25, 2022 | $1.97 | $2.01 | $1.88 | $1.90 | 48 070 |
| May 24, 2022 | $2.12 | $2.12 | $1.97 | $1.99 | 47 827 |
| May 23, 2022 | $2.09 | $2.17 | $2.08 | $2.13 | 38 755 |
| May 20, 2022 | $2.18 | $2.20 | $1.98 | $2.10 | 72 712 |
| May 19, 2022 | $1.92 | $2.19 | $1.92 | $2.11 | 120 631 |
| May 18, 2022 | $1.96 | $2.03 | $1.92 | $1.94 | 73 294 |
| May 17, 2022 | $1.89 | $2.03 | $1.84 | $2.02 | 119 825 |
| May 16, 2022 | $1.81 | $1.88 | $1.80 | $1.84 | 80 247 |
| May 13, 2022 | $1.80 | $1.95 | $1.79 | $1.90 | 104 452 |
| May 12, 2022 | $1.65 | $1.75 | $1.60 | $1.73 | 73 399 |
| May 11, 2022 | $1.75 | $1.85 | $1.64 | $1.65 | 234 108 |
| May 10, 2022 | $1.75 | $1.84 | $1.70 | $1.79 | 97 734 |
| May 09, 2022 | $1.73 | $1.85 | $1.66 | $1.74 | 208 318 |
| May 06, 2022 | $1.75 | $1.87 | $1.72 | $1.75 | 120 275 |
| May 05, 2022 | $1.92 | $1.94 | $1.76 | $1.80 | 193 181 |
