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 04, 2022 | $1.81 | $1.98 | $1.66 | $1.96 | 302 917 |
| May 03, 2022 | $1.67 | $1.79 | $1.67 | $1.70 | 127 631 |
| May 02, 2022 | $1.35 | $1.78 | $1.33 | $1.69 | 1 073 735 |
| Apr 29, 2022 | $1.91 | $2.09 | $1.88 | $1.89 | 405 284 |
| Apr 28, 2022 | $1.93 | $1.96 | $1.78 | $1.93 | 306 490 |
| Apr 27, 2022 | $2.01 | $2.11 | $1.91 | $1.91 | 353 216 |
| Apr 26, 2022 | $2.26 | $2.26 | $1.96 | $2.00 | 482 461 |
| Apr 25, 2022 | $2.16 | $2.29 | $2.14 | $2.22 | 216 151 |
| Apr 22, 2022 | $2.40 | $2.40 | $2.19 | $2.21 | 126 664 |
| Apr 21, 2022 | $2.75 | $2.78 | $2.37 | $2.38 | 364 200 |
| Apr 20, 2022 | $2.72 | $2.75 | $2.57 | $2.72 | 319 000 |
| Apr 19, 2022 | $2.63 | $2.76 | $2.55 | $2.66 | 346 900 |
| Apr 18, 2022 | $2.88 | $2.97 | $2.59 | $2.65 | 592 200 |
| Apr 14, 2022 | $3.29 | $3.29 | $2.90 | $2.93 | 591 613 |
| Apr 13, 2022 | $3.16 | $3.45 | $3.04 | $3.25 | 453 726 |
| Apr 12, 2022 | $3.69 | $3.69 | $3.16 | $3.20 | 955 369 |
| Apr 11, 2022 | $0.134 | $0.135 | $0.120 | $0.120 | 17 915 990 |
| Apr 08, 2022 | $0.150 | $0.154 | $0.146 | $0.146 | 10 012 600 |
| Apr 07, 2022 | $0.150 | $0.157 | $0.146 | $0.152 | 10 299 000 |
| Apr 06, 2022 | $0.159 | $0.160 | $0.146 | $0.153 | 11 670 400 |
| Apr 05, 2022 | $0.200 | $0.200 | $0.160 | $0.161 | 38 216 100 |
| Apr 04, 2022 | $0.218 | $0.218 | $0.199 | $0.202 | 15 320 300 |
| Apr 01, 2022 | $0.210 | $0.237 | $0.210 | $0.219 | 32 400 860 |
| Mar 31, 2022 | $0.210 | $0.229 | $0.204 | $0.225 | 23 760 189 |
| Mar 30, 2022 | $0.208 | $0.220 | $0.204 | $0.211 | 20 081 744 |
