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 |
| Nov 16, 2016 | $11.60 | $12.20 | $11.60 | $11.80 | 2 020 |
| Nov 15, 2016 | $11.00 | $13.00 | $10.80 | $11.20 | 873 |
| Nov 14, 2016 | $11.76 | $12.00 | $10.88 | $11.60 | 4 820 |
| Nov 11, 2016 | $11.78 | $12.80 | $11.20 | $11.60 | 12 434 |
| Nov 10, 2016 | $9.60 | $11.78 | $9.60 | $11.20 | 493 |
| Nov 09, 2016 | $9.66 | $11.76 | $9.66 | $9.80 | 718 |
| Nov 08, 2016 | $10.40 | $11.00 | $10.00 | $10.30 | 2 157 |
| Nov 07, 2016 | $10.40 | $10.40 | $9.20 | $10.10 | 2 296 |
| Nov 04, 2016 | $9.60 | $10.80 | $9.06 | $9.06 | 2 301 |
| Nov 03, 2016 | $11.00 | $11.20 | $9.04 | $9.60 | 3 002 |
| Nov 02, 2016 | $11.90 | $12.00 | $10.80 | $11.50 | 1 952 |
| Nov 01, 2016 | $11.26 | $12.00 | $11.12 | $12.00 | 2 349 |
| Oct 31, 2016 | $13.20 | $13.20 | $11.50 | $11.80 | 2 875 |
| Oct 28, 2016 | $11.96 | $14.00 | $11.04 | $11.78 | 2 294 |
| Oct 27, 2016 | $12.26 | $12.40 | $10.60 | $12.00 | 2 334 |
| Oct 26, 2016 | $12.88 | $12.88 | $12.02 | $12.01 | 2 159 |
| Oct 25, 2016 | $13.00 | $13.20 | $12.80 | $12.80 | 2 392 |
| Oct 24, 2016 | $12.70 | $12.90 | $12.02 | $12.60 | 768 |
| Oct 21, 2016 | $13.00 | $13.00 | $12.20 | $12.21 | 5 176 |
| Oct 20, 2016 | $12.72 | $13.92 | $12.72 | $13.20 | 1 505 |
| Oct 19, 2016 | $12.80 | $13.20 | $12.02 | $12.62 | 4 070 |
| Oct 18, 2016 | $13.60 | $13.96 | $12.46 | $13.00 | 655 |
| Oct 17, 2016 | $12.04 | $14.00 | $12.04 | $12.40 | 1 450 |
| Oct 14, 2016 | $14.00 | $14.00 | $12.02 | $13.30 | 2 945 |
| Oct 13, 2016 | $13.70 | $14.80 | $13.60 | $14.00 | 2 204 |
