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 29, 2021 | $0.740 | $0.756 | $0.710 | $0.712 | 724 231 |
| Sep 28, 2021 | $0.750 | $0.750 | $0.721 | $0.740 | 616 890 |
| Sep 27, 2021 | $0.730 | $0.779 | $0.730 | $0.759 | 1 590 510 |
| Sep 24, 2021 | $0.703 | $0.719 | $0.690 | $0.712 | 637 309 |
| Sep 23, 2021 | $0.719 | $0.719 | $0.700 | $0.703 | 700 791 |
| Sep 22, 2021 | $0.690 | $0.718 | $0.681 | $0.718 | 544 344 |
| Sep 21, 2021 | $0.701 | $0.713 | $0.688 | $0.690 | 522 759 |
| Sep 20, 2021 | $0.720 | $0.730 | $0.677 | $0.690 | 1 018 478 |
| Sep 17, 2021 | $0.699 | $0.730 | $0.680 | $0.730 | 1 134 750 |
| Sep 16, 2021 | $0.684 | $0.706 | $0.666 | $0.706 | 625 848 |
| Sep 15, 2021 | $0.700 | $0.700 | $0.675 | $0.695 | 682 330 |
| Sep 14, 2021 | $0.690 | $0.698 | $0.678 | $0.693 | 802 950 |
| Sep 13, 2021 | $0.694 | $0.704 | $0.673 | $0.698 | 760 677 |
| Sep 10, 2021 | $0.675 | $0.700 | $0.672 | $0.692 | 518 121 |
| Sep 09, 2021 | $0.700 | $0.700 | $0.674 | $0.688 | 730 899 |
| Sep 08, 2021 | $0.720 | $0.729 | $0.689 | $0.693 | 758 494 |
| Sep 07, 2021 | $0.741 | $0.750 | $0.714 | $0.727 | 893 734 |
| Sep 03, 2021 | $0.741 | $0.750 | $0.719 | $0.730 | 793 806 |
| Sep 02, 2021 | $0.759 | $0.789 | $0.728 | $0.747 | 4 526 783 |
| Sep 01, 2021 | $0.707 | $0.710 | $0.693 | $0.705 | 591 402 |
| Aug 31, 2021 | $0.685 | $0.710 | $0.685 | $0.707 | 791 806 |
| Aug 30, 2021 | $0.690 | $0.720 | $0.672 | $0.675 | 767 442 |
| Aug 27, 2021 | $0.710 | $0.720 | $0.692 | $0.699 | 694 664 |
| Aug 26, 2021 | $0.690 | $0.710 | $0.684 | $0.698 | 912 183 |
| Aug 25, 2021 | $0.675 | $0.690 | $0.675 | $0.684 | 963 906 |
