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 |
| Jan 20, 2021 | $1.13 | $1.31 | $1.06 | $1.13 | 51 947 639 |
| Jan 19, 2021 | $0.89 | $1.00 | $0.87 | $0.93 | 10 259 145 |
| Jan 15, 2021 | $0.91 | $0.91 | $0.83 | $0.86 | 4 874 445 |
| Jan 14, 2021 | $0.94 | $0.94 | $0.88 | $0.90 | 4 913 506 |
| Jan 13, 2021 | $0.96 | $1.00 | $0.90 | $0.94 | 7 948 410 |
| Jan 12, 2021 | $0.91 | $0.92 | $0.85 | $0.92 | 6 798 091 |
| Jan 11, 2021 | $0.84 | $0.99 | $0.81 | $0.86 | 16 282 181 |
| Jan 08, 2021 | $0.752 | $0.85 | $0.752 | $0.81 | 9 133 908 |
| Jan 07, 2021 | $0.789 | $0.81 | $0.750 | $0.780 | 5 097 744 |
| Jan 06, 2021 | $0.750 | $0.798 | $0.700 | $0.791 | 10 092 705 |
| Jan 05, 2021 | $0.84 | $1.05 | $0.750 | $0.81 | 79 461 621 |
| Jan 04, 2021 | $0.547 | $0.589 | $0.530 | $0.582 | 4 202 186 |
| Dec 31, 2020 | $0.571 | $0.580 | $0.525 | $0.527 | 2 462 427 |
| Dec 30, 2020 | $0.560 | $0.585 | $0.554 | $0.564 | 1 531 811 |
| Dec 29, 2020 | $0.580 | $0.580 | $0.523 | $0.558 | 3 050 604 |
| Dec 28, 2020 | $0.581 | $0.604 | $0.570 | $0.583 | 2 904 850 |
| Dec 24, 2020 | $0.640 | $0.640 | $0.580 | $0.607 | 1 874 043 |
| Dec 23, 2020 | $0.625 | $0.644 | $0.605 | $0.618 | 5 901 728 |
| Dec 22, 2020 | $0.585 | $0.590 | $0.570 | $0.585 | 1 682 574 |
| Dec 21, 2020 | $0.580 | $0.594 | $0.577 | $0.589 | 1 382 315 |
| Dec 18, 2020 | $0.575 | $0.610 | $0.575 | $0.583 | 1 986 844 |
| Dec 17, 2020 | $0.620 | $0.620 | $0.550 | $0.577 | 3 081 409 |
| Dec 16, 2020 | $0.633 | $0.645 | $0.598 | $0.607 | 1 965 939 |
| Dec 15, 2020 | $0.655 | $0.662 | $0.630 | $0.638 | 1 562 456 |
| Dec 14, 2020 | $0.661 | $0.673 | $0.630 | $0.648 | 3 050 644 |
