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 |
| Feb 25, 2021 | $1.36 | $1.37 | $1.25 | $1.30 | 4 131 302 |
| Feb 24, 2021 | $1.27 | $1.57 | $1.27 | $1.40 | 6 981 971 |
| Feb 23, 2021 | $1.32 | $1.35 | $1.15 | $1.26 | 6 704 344 |
| Feb 22, 2021 | $1.49 | $1.54 | $1.46 | $1.48 | 3 815 149 |
| Feb 19, 2021 | $1.51 | $1.55 | $1.42 | $1.49 | 4 509 742 |
| Feb 18, 2021 | $1.48 | $1.58 | $1.48 | $1.49 | 4 418 931 |
| Feb 17, 2021 | $1.61 | $1.62 | $1.50 | $1.52 | 6 754 801 |
| Feb 16, 2021 | $1.72 | $1.79 | $1.65 | $1.67 | 7 995 887 |
| Feb 12, 2021 | $1.52 | $1.71 | $1.43 | $1.63 | 10 456 161 |
| Feb 11, 2021 | $1.78 | $1.80 | $1.53 | $1.59 | 15 105 503 |
| Feb 10, 2021 | $1.91 | $1.91 | $1.66 | $1.77 | 26 818 332 |
| Feb 09, 2021 | $2.78 | $3.06 | $1.77 | $1.99 | 153 545 056 |
| Feb 08, 2021 | $1.12 | $1.95 | $1.12 | $1.93 | 59 611 982 |
| Feb 05, 2021 | $1.11 | $1.13 | $1.06 | $1.10 | 4 215 732 |
| Feb 04, 2021 | $1.04 | $1.12 | $1.03 | $1.10 | 6 294 727 |
| Feb 03, 2021 | $0.99 | $1.02 | $0.96 | $1.02 | 4 773 175 |
| Feb 02, 2021 | $1.00 | $1.01 | $0.94 | $0.97 | 5 187 405 |
| Feb 01, 2021 | $1.12 | $1.12 | $0.97 | $0.98 | 16 523 962 |
| Jan 29, 2021 | $0.93 | $1.03 | $0.89 | $0.92 | 10 107 476 |
| Jan 28, 2021 | $0.93 | $1.02 | $0.86 | $0.94 | 7 586 143 |
| Jan 27, 2021 | $0.95 | $1.00 | $0.85 | $0.88 | 8 717 594 |
| Jan 26, 2021 | $1.07 | $1.08 | $1.00 | $1.02 | 4 266 176 |
| Jan 25, 2021 | $1.08 | $1.09 | $1.00 | $1.06 | 5 347 603 |
| Jan 22, 2021 | $1.01 | $1.08 | $1.00 | $1.08 | 4 232 990 |
| Jan 21, 2021 | $1.12 | $1.13 | $1.00 | $1.06 | 8 896 434 |
