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 |
| Mar 08, 2017 | $48.80 | $49.00 | $44.60 | $45.00 | 32 737 |
| Mar 07, 2017 | $50.00 | $51.20 | $47.00 | $47.80 | 39 058 |
| Mar 06, 2017 | $53.00 | $54.80 | $48.80 | $50.60 | 54 479 |
| Mar 03, 2017 | $48.00 | $58.20 | $48.00 | $55.20 | 108 390 |
| Mar 02, 2017 | $51.80 | $52.30 | $48.40 | $51.80 | 49 831 |
| Mar 01, 2017 | $50.20 | $55.40 | $50.00 | $51.20 | 72 546 |
| Feb 28, 2017 | $49.00 | $55.80 | $48.20 | $53.60 | 110 291 |
| Feb 27, 2017 | $50.00 | $54.20 | $49.20 | $50.00 | 81 109 |
| Feb 24, 2017 | $44.40 | $60.00 | $44.40 | $52.20 | 480 342 |
| Feb 23, 2017 | $53.00 | $53.20 | $44.00 | $44.00 | 139 716 |
| Feb 22, 2017 | $55.40 | $56.80 | $48.20 | $52.20 | 141 617 |
| Feb 21, 2017 | $61.40 | $63.60 | $52.60 | $57.40 | 217 427 |
| Feb 17, 2017 | $63.80 | $67.60 | $58.20 | $62.40 | 457 445 |
| Feb 16, 2017 | $59.00 | $70.78 | $56.00 | $61.40 | 1 543 256 |
| Feb 15, 2017 | $41.00 | $69.80 | $40.40 | $57.00 | 1 766 978 |
| Feb 14, 2017 | $37.00 | $43.00 | $36.00 | $40.40 | 691 995 |
| Feb 13, 2017 | $42.00 | $54.40 | $33.00 | $34.00 | 2 339 134 |
| Feb 10, 2017 | $24.80 | $24.80 | $22.40 | $24.00 | 9 058 |
| Feb 09, 2017 | $23.80 | $24.80 | $22.80 | $24.60 | 12 828 |
| Feb 08, 2017 | $23.80 | $26.20 | $23.00 | $24.00 | 16 078 |
| Feb 07, 2017 | $23.40 | $24.00 | $22.00 | $23.60 | 13 274 |
| Feb 06, 2017 | $22.00 | $23.00 | $22.00 | $23.00 | 12 379 |
| Feb 03, 2017 | $22.60 | $22.60 | $20.18 | $21.80 | 13 067 |
| Feb 02, 2017 | $24.40 | $24.40 | $22.00 | $22.80 | 16 734 |
| Feb 01, 2017 | $23.80 | $25.00 | $23.00 | $23.80 | 25 249 |
