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 |
| Aug 24, 2021 | $0.660 | $0.685 | $0.641 | $0.674 | 1 154 995 |
| Aug 23, 2021 | $0.630 | $0.648 | $0.630 | $0.630 | 1 041 462 |
| Aug 20, 2021 | $0.628 | $0.630 | $0.611 | $0.622 | 929 226 |
| Aug 19, 2021 | $0.620 | $0.639 | $0.600 | $0.605 | 606 990 |
| Aug 18, 2021 | $0.616 | $0.650 | $0.610 | $0.620 | 1 683 836 |
| Aug 17, 2021 | $0.694 | $0.699 | $0.596 | $0.610 | 3 921 456 |
| Aug 16, 2021 | $0.710 | $0.720 | $0.690 | $0.695 | 1 071 592 |
| Aug 13, 2021 | $0.735 | $0.750 | $0.712 | $0.720 | 1 269 647 |
| Aug 12, 2021 | $0.760 | $0.760 | $0.735 | $0.743 | 598 470 |
| Aug 11, 2021 | $0.741 | $0.779 | $0.741 | $0.756 | 594 082 |
| Aug 10, 2021 | $0.782 | $0.785 | $0.753 | $0.779 | 1 709 490 |
| Aug 09, 2021 | $0.774 | $0.782 | $0.759 | $0.764 | 724 826 |
| Aug 06, 2021 | $0.750 | $0.789 | $0.740 | $0.774 | 658 187 |
| Aug 05, 2021 | $0.740 | $0.758 | $0.740 | $0.750 | 1 079 343 |
| Aug 04, 2021 | $0.754 | $0.787 | $0.732 | $0.739 | 880 479 |
| Aug 03, 2021 | $0.756 | $0.787 | $0.734 | $0.760 | 1 129 946 |
| Aug 02, 2021 | $0.770 | $0.779 | $0.750 | $0.751 | 623 348 |
| Jul 30, 2021 | $0.775 | $0.776 | $0.760 | $0.760 | 1 023 833 |
| Jul 29, 2021 | $0.767 | $0.777 | $0.755 | $0.760 | 802 212 |
| Jul 28, 2021 | $0.740 | $0.777 | $0.740 | $0.770 | 872 129 |
| Jul 27, 2021 | $0.780 | $0.780 | $0.740 | $0.746 | 1 341 385 |
| Jul 26, 2021 | $0.81 | $0.81 | $0.760 | $0.770 | 1 009 051 |
| Jul 23, 2021 | $0.80 | $0.81 | $0.795 | $0.80 | 864 134 |
| Jul 22, 2021 | $0.82 | $0.82 | $0.783 | $0.796 | 822 008 |
| Jul 21, 2021 | $0.790 | $0.82 | $0.790 | $0.81 | 983 014 |
