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 |
| Sep 07, 2016 | $16.02 | $16.76 | $14.66 | $15.40 | 1 606 |
| Sep 06, 2016 | $15.48 | $16.94 | $15.48 | $16.00 | 2 384 |
| Sep 02, 2016 | $15.40 | $16.80 | $14.26 | $16.30 | 2 717 |
| Sep 01, 2016 | $14.02 | $16.00 | $14.02 | $15.45 | 5 152 |
| Aug 31, 2016 | $18.20 | $18.20 | $15.56 | $16.00 | 5 861 |
| Aug 30, 2016 | $20.60 | $20.60 | $16.64 | $18.48 | 17 572 |
| Aug 29, 2016 | $21.40 | $21.40 | $19.60 | $20.20 | 21 731 |
| Aug 26, 2016 | $23.40 | $23.40 | $19.26 | $19.60 | 18 684 |
| Aug 25, 2016 | $23.60 | $24.80 | $22.80 | $23.00 | 4 929 |
| Aug 24, 2016 | $23.20 | $24.40 | $23.00 | $23.80 | 6 195 |
| Aug 23, 2016 | $25.00 | $25.00 | $22.80 | $22.80 | 7 332 |
| Aug 22, 2016 | $24.40 | $24.40 | $22.40 | $23.00 | 2 227 |
| Aug 19, 2016 | $26.00 | $28.40 | $22.40 | $25.00 | 8 984 |
| Aug 18, 2016 | $26.20 | $28.00 | $25.20 | $25.40 | 4 170 |
| Aug 17, 2016 | $27.00 | $29.00 | $26.20 | $26.40 | 604 |
| Aug 16, 2016 | $30.40 | $30.40 | $26.00 | $27.00 | 1 889 |
| Aug 15, 2016 | $27.20 | $27.20 | $25.20 | $26.40 | 262 |
| Aug 12, 2016 | $29.80 | $30.24 | $27.20 | $27.20 | 273 |
| Aug 11, 2016 | $25.20 | $30.20 | $25.20 | $29.60 | 290 |
| Aug 10, 2016 | $28.00 | $28.00 | $26.60 | $27.80 | 226 |
| Aug 09, 2016 | $28.60 | $28.60 | $28.00 | $28.00 | 235 |
| Aug 08, 2016 | $30.80 | $30.80 | $29.00 | $29.60 | 212 |
| Aug 05, 2016 | $31.00 | $32.60 | $28.60 | $30.20 | 1 411 |
| Aug 04, 2016 | $31.20 | $34.20 | $29.02 | $31.60 | 1 450 |
| Aug 03, 2016 | $28.20 | $30.20 | $28.20 | $30.20 | 270 |
