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 31, 2017 | $23.20 | $26.80 | $22.80 | $24.00 | 34 123 |
| Jan 30, 2017 | $23.22 | $24.40 | $22.20 | $23.40 | 9 090 |
| Jan 27, 2017 | $22.80 | $23.34 | $21.40 | $22.80 | 12 527 |
| Jan 26, 2017 | $23.60 | $23.60 | $22.20 | $22.40 | 3 731 |
| Jan 25, 2017 | $23.20 | $24.40 | $22.54 | $22.80 | 3 644 |
| Jan 24, 2017 | $22.86 | $24.40 | $22.40 | $22.60 | 8 614 |
| Jan 23, 2017 | $22.60 | $24.20 | $22.60 | $22.60 | 5 212 |
| Jan 20, 2017 | $23.40 | $23.40 | $21.80 | $22.40 | 4 279 |
| Jan 19, 2017 | $23.00 | $24.40 | $21.40 | $22.80 | 8 330 |
| Jan 18, 2017 | $23.40 | $23.60 | $22.20 | $23.00 | 4 047 |
| Jan 17, 2017 | $23.40 | $24.00 | $21.40 | $23.40 | 8 211 |
| Jan 13, 2017 | $24.20 | $26.00 | $23.40 | $24.00 | 13 158 |
| Jan 12, 2017 | $21.40 | $30.00 | $21.40 | $25.80 | 81 476 |
| Jan 11, 2017 | $20.00 | $22.38 | $20.00 | $21.40 | 8 497 |
| Jan 10, 2017 | $21.60 | $21.66 | $19.60 | $20.60 | 9 046 |
| Jan 09, 2017 | $21.20 | $23.00 | $21.20 | $22.00 | 8 198 |
| Jan 06, 2017 | $19.80 | $22.80 | $19.20 | $21.20 | 28 828 |
| Jan 05, 2017 | $18.10 | $19.60 | $17.40 | $19.40 | 8 763 |
| Jan 04, 2017 | $15.98 | $18.00 | $15.98 | $17.40 | 9 743 |
| Jan 03, 2017 | $15.60 | $16.42 | $15.60 | $15.64 | 2 766 |
| Dec 30, 2016 | $15.40 | $16.20 | $15.40 | $15.60 | 2 546 |
| Dec 29, 2016 | $15.90 | $16.40 | $14.00 | $15.00 | 7 895 |
| Dec 28, 2016 | $16.38 | $16.48 | $15.40 | $15.70 | 3 744 |
| Dec 27, 2016 | $17.00 | $17.20 | $15.20 | $16.00 | 4 244 |
| Dec 23, 2016 | $17.02 | $17.84 | $17.00 | $17.40 | 1 500 |
