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 |
| Apr 12, 2017 | $31.00 | $31.20 | $30.00 | $30.60 | 21 327 |
| Apr 11, 2017 | $31.40 | $32.00 | $30.00 | $31.00 | 32 420 |
| Apr 10, 2017 | $31.60 | $32.80 | $31.20 | $31.80 | 25 664 |
| Apr 07, 2017 | $31.40 | $32.00 | $30.00 | $31.80 | 50 435 |
| Apr 06, 2017 | $32.00 | $33.20 | $31.40 | $32.00 | 43 536 |
| Apr 05, 2017 | $33.00 | $34.60 | $31.40 | $32.60 | 66 307 |
| Apr 04, 2017 | $35.00 | $36.00 | $32.20 | $32.80 | 81 705 |
| Apr 03, 2017 | $38.00 | $38.60 | $35.00 | $36.60 | 97 109 |
| Mar 31, 2017 | $39.00 | $41.60 | $37.20 | $38.00 | 164 171 |
| Mar 30, 2017 | $38.60 | $40.60 | $37.00 | $38.40 | 120 193 |
| Mar 29, 2017 | $39.00 | $39.80 | $35.80 | $38.00 | 255 166 |
| Mar 28, 2017 | $34.60 | $37.60 | $33.00 | $37.60 | 175 799 |
| Mar 27, 2017 | $33.40 | $34.60 | $32.00 | $34.00 | 63 981 |
| Mar 24, 2017 | $37.40 | $37.80 | $33.20 | $34.60 | 113 215 |
| Mar 23, 2017 | $35.80 | $41.40 | $34.20 | $35.40 | 191 171 |
| Mar 22, 2017 | $32.80 | $35.00 | $32.00 | $34.00 | 78 099 |
| Mar 21, 2017 | $33.20 | $34.00 | $31.00 | $32.40 | 91 912 |
| Mar 20, 2017 | $32.00 | $34.80 | $31.20 | $33.20 | 225 407 |
| Mar 17, 2017 | $31.40 | $33.60 | $31.00 | $31.00 | 579 299 |
| Mar 16, 2017 | $40.00 | $40.00 | $33.40 | $34.40 | 253 386 |
| Mar 15, 2017 | $41.00 | $46.40 | $40.00 | $40.80 | 65 680 |
| Mar 14, 2017 | $45.80 | $45.80 | $41.40 | $42.40 | 32 700 |
| Mar 13, 2017 | $46.00 | $46.40 | $44.00 | $45.20 | 25 871 |
| Mar 10, 2017 | $48.20 | $49.60 | $45.00 | $47.00 | 31 182 |
| Mar 09, 2017 | $44.80 | $50.20 | $44.80 | $47.80 | 36 536 |
