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 |
| Oct 12, 2016 | $14.20 | $15.80 | $13.70 | $13.80 | 2 936 |
| Oct 11, 2016 | $15.00 | $15.20 | $14.00 | $14.00 | 2 278 |
| Oct 10, 2016 | $14.40 | $15.40 | $14.40 | $15.00 | 1 648 |
| Oct 07, 2016 | $15.00 | $15.00 | $14.40 | $15.00 | 1 737 |
| Oct 06, 2016 | $14.40 | $14.80 | $14.20 | $14.40 | 1 262 |
| Oct 05, 2016 | $14.00 | $15.00 | $14.00 | $15.00 | 3 414 |
| Oct 04, 2016 | $14.60 | $15.40 | $14.20 | $14.34 | 1 358 |
| Oct 03, 2016 | $15.00 | $15.00 | $14.60 | $14.90 | 1 068 |
| Sep 30, 2016 | $15.04 | $15.80 | $15.00 | $15.80 | 901 |
| Sep 29, 2016 | $16.60 | $16.60 | $14.98 | $15.80 | 1 686 |
| Sep 28, 2016 | $17.40 | $17.86 | $16.40 | $16.47 | 1 011 |
| Sep 27, 2016 | $16.40 | $18.40 | $15.80 | $16.80 | 3 102 |
| Sep 26, 2016 | $15.20 | $16.40 | $15.00 | $16.38 | 847 |
| Sep 23, 2016 | $15.96 | $16.00 | $15.60 | $16.00 | 1 214 |
| Sep 22, 2016 | $14.90 | $16.16 | $14.80 | $15.50 | 1 044 |
| Sep 21, 2016 | $14.76 | $15.50 | $14.50 | $15.50 | 1 804 |
| Sep 20, 2016 | $14.80 | $15.08 | $14.40 | $14.75 | 856 |
| Sep 19, 2016 | $15.30 | $15.60 | $15.00 | $15.00 | 1 162 |
| Sep 16, 2016 | $14.46 | $15.30 | $14.40 | $15.00 | 1 877 |
| Sep 15, 2016 | $15.20 | $15.20 | $14.40 | $15.15 | 869 |
| Sep 14, 2016 | $14.94 | $15.36 | $14.40 | $14.47 | 773 |
| Sep 13, 2016 | $15.60 | $15.60 | $14.40 | $14.50 | 2 460 |
| Sep 12, 2016 | $14.60 | $15.60 | $13.22 | $15.60 | 3 627 |
| Sep 09, 2016 | $15.60 | $15.60 | $14.42 | $15.40 | 766 |
| Sep 08, 2016 | $16.16 | $16.16 | $14.04 | $15.20 | 1 416 |
