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 |
| Sep 27, 2022 | $0.129 | $0.129 | $0.109 | $0.110 | 0 |
| Sep 26, 2022 | $0.150 | $0.150 | $0.109 | $0.119 | 0 |
| Sep 23, 2022 | $0.130 | $0.150 | $0.109 | $0.119 | 0 |
| Sep 22, 2022 | $0.120 | $0.150 | $0.109 | $0.109 | 0 |
| Sep 21, 2022 | $0.110 | $0.110 | $0.109 | $0.109 | 0 |
| Sep 20, 2022 | $0.124 | $0.124 | $0.109 | $0.124 | 0 |
| Sep 19, 2022 | $0.109 | $0.109 | $0.109 | $0.109 | 0 |
| Sep 16, 2022 | $0.109 | $0.125 | $0.109 | $0.109 | 0 |
| Sep 15, 2022 | $0.108 | $0.129 | $0.108 | $0.109 | 0 |
| Sep 14, 2022 | $0.108 | $0.130 | $0.108 | $0.111 | 0 |
| Sep 13, 2022 | $0.130 | $0.150 | $0.125 | $0.125 | 0 |
| Sep 12, 2022 | $0.130 | $0.160 | $0.130 | $0.130 | 0 |
| Sep 09, 2022 | $0.110 | $0.160 | $0.110 | $0.130 | 0 |
| Sep 08, 2022 | $0.108 | $0.134 | $0.108 | $0.123 | 0 |
| Sep 07, 2022 | $0.110 | $0.129 | $0.108 | $0.108 | 0 |
| Sep 06, 2022 | $0.104 | $0.128 | $0.104 | $0.110 | 0 |
| Sep 02, 2022 | $0.102 | $0.150 | $0.102 | $0.110 | 0 |
| Sep 01, 2022 | $0.103 | $0.160 | $0.103 | $0.126 | 0 |
| Aug 31, 2022 | $0.105 | $0.154 | $0.105 | $0.105 | 0 |
| Aug 30, 2022 | $0.140 | $0.140 | $0.102 | $0.123 | 0 |
| Aug 29, 2022 | $0.120 | $0.125 | $0.100 | $0.114 | 0 |
| Aug 26, 2022 | $0.102 | $0.154 | $0.102 | $0.126 | 0 |
| Aug 25, 2022 | $0.103 | $0.165 | $0.102 | $0.102 | 0 |
| Aug 24, 2022 | $0.125 | $0.134 | $0.103 | $0.103 | 0 |
| Aug 23, 2022 | $0.170 | $0.170 | $0.101 | $0.125 | 0 |
