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 |
| Nov 03, 2021 | $0.665 | $0.683 | $0.651 | $0.681 | 1 707 566 |
| Nov 02, 2021 | $0.715 | $0.720 | $0.634 | $0.683 | 4 856 904 |
| Nov 01, 2021 | $0.766 | $0.788 | $0.700 | $0.702 | 23 314 880 |
| Oct 29, 2021 | $0.611 | $0.613 | $0.595 | $0.605 | 449 129 |
| Oct 28, 2021 | $0.594 | $0.621 | $0.591 | $0.613 | 586 598 |
| Oct 27, 2021 | $0.604 | $0.629 | $0.600 | $0.601 | 1 569 906 |
| Oct 26, 2021 | $0.606 | $0.606 | $0.585 | $0.605 | 815 086 |
| Oct 25, 2021 | $0.590 | $0.604 | $0.580 | $0.600 | 948 017 |
| Oct 22, 2021 | $0.620 | $0.630 | $0.581 | $0.595 | 1 658 357 |
| Oct 21, 2021 | $0.622 | $0.630 | $0.615 | $0.621 | 539 977 |
| Oct 20, 2021 | $0.623 | $0.630 | $0.618 | $0.624 | 571 022 |
| Oct 19, 2021 | $0.622 | $0.630 | $0.618 | $0.628 | 606 709 |
| Oct 18, 2021 | $0.620 | $0.635 | $0.615 | $0.623 | 647 606 |
| Oct 15, 2021 | $0.640 | $0.642 | $0.625 | $0.634 | 511 786 |
| Oct 14, 2021 | $0.640 | $0.650 | $0.631 | $0.642 | 493 627 |
| Oct 13, 2021 | $0.634 | $0.640 | $0.621 | $0.635 | 583 430 |
| Oct 12, 2021 | $0.640 | $0.640 | $0.620 | $0.629 | 690 742 |
| Oct 11, 2021 | $0.621 | $0.647 | $0.620 | $0.629 | 446 082 |
| Oct 08, 2021 | $0.646 | $0.649 | $0.620 | $0.628 | 644 721 |
| Oct 07, 2021 | $0.629 | $0.651 | $0.620 | $0.646 | 1 068 045 |
| Oct 06, 2021 | $0.645 | $0.645 | $0.611 | $0.627 | 1 225 856 |
| Oct 05, 2021 | $0.703 | $0.704 | $0.630 | $0.661 | 1 110 367 |
| Oct 04, 2021 | $0.730 | $0.735 | $0.671 | $0.694 | 1 935 854 |
| Oct 01, 2021 | $0.720 | $0.725 | $0.694 | $0.711 | 458 728 |
| Sep 30, 2021 | $0.720 | $0.730 | $0.700 | $0.720 | 530 818 |
