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 |
| Mar 29, 2022 | $0.217 | $0.229 | $0.207 | $0.208 | 14 477 805 |
| Mar 28, 2022 | $0.230 | $0.235 | $0.201 | $0.212 | 22 536 200 |
| Mar 25, 2022 | $0.257 | $0.260 | $0.230 | $0.232 | 26 399 100 |
| Mar 24, 2022 | $0.233 | $0.288 | $0.220 | $0.253 | 98 403 100 |
| Mar 23, 2022 | $0.204 | $0.239 | $0.203 | $0.232 | 36 840 800 |
| Mar 22, 2022 | $0.216 | $0.223 | $0.201 | $0.211 | 14 421 360 |
| Mar 21, 2022 | $0.178 | $0.228 | $0.178 | $0.215 | 38 607 737 |
| Mar 18, 2022 | $0.183 | $0.190 | $0.175 | $0.179 | 12 447 593 |
| Mar 17, 2022 | $0.190 | $0.210 | $0.185 | $0.197 | 19 839 800 |
| Mar 16, 2022 | $0.160 | $0.190 | $0.155 | $0.184 | 15 479 000 |
| Mar 15, 2022 | $0.160 | $0.160 | $0.151 | $0.155 | 4 819 600 |
| Mar 14, 2022 | $0.160 | $0.167 | $0.152 | $0.158 | 5 274 300 |
| Mar 11, 2022 | $0.165 | $0.169 | $0.155 | $0.159 | 5 592 800 |
| Mar 10, 2022 | $0.170 | $0.170 | $0.162 | $0.166 | 4 526 900 |
| Mar 09, 2022 | $0.165 | $0.174 | $0.163 | $0.170 | 10 040 100 |
| Mar 08, 2022 | $0.153 | $0.172 | $0.140 | $0.155 | 14 787 200 |
| Mar 07, 2022 | $0.167 | $0.167 | $0.155 | $0.157 | 8 871 700 |
| Mar 04, 2022 | $0.177 | $0.184 | $0.162 | $0.167 | 13 659 400 |
| Mar 03, 2022 | $0.180 | $0.212 | $0.178 | $0.181 | 38 947 000 |
| Mar 02, 2022 | $0.166 | $0.188 | $0.166 | $0.180 | 19 096 200 |
| Mar 01, 2022 | $0.179 | $0.180 | $0.158 | $0.162 | 14 652 400 |
| Feb 28, 2022 | $0.165 | $0.184 | $0.163 | $0.174 | 22 356 300 |
| Feb 25, 2022 | $0.133 | $0.170 | $0.133 | $0.169 | 32 007 400 |
| Feb 24, 2022 | $0.116 | $0.140 | $0.113 | $0.128 | 19 223 500 |
| Feb 23, 2022 | $0.135 | $0.135 | $0.118 | $0.120 | 21 419 000 |
