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 |
| Aug 02, 2016 | $28.20 | $31.60 | $24.50 | $28.20 | 3 563 |
| Aug 01, 2016 | $36.46 | $39.40 | $28.00 | $28.00 | 5 263 |
| Jul 29, 2016 | $36.00 | $38.40 | $35.00 | $35.00 | 2 891 |
| Jul 28, 2016 | $36.80 | $39.60 | $33.00 | $36.40 | 3 036 |
| Jul 27, 2016 | $35.60 | $39.30 | $34.20 | $36.80 | 2 848 |
| Jul 26, 2016 | $40.00 | $40.00 | $35.00 | $39.40 | 8 947 |
| Jul 25, 2016 | $25.20 | $39.00 | $23.00 | $35.00 | 6 738 |
| Jul 22, 2016 | $25.84 | $28.00 | $25.00 | $28.00 | 336 |
| Jul 21, 2016 | $26.20 | $27.60 | $24.80 | $26.00 | 1 589 |
| Jul 20, 2016 | $22.44 | $29.40 | $22.44 | $26.00 | 7 043 |
| Jul 19, 2016 | $21.68 | $24.80 | $21.20 | $22.20 | 6 378 |
| Jul 18, 2016 | $22.80 | $22.80 | $21.00 | $21.20 | 715 |
| Jul 15, 2016 | $23.20 | $23.60 | $22.20 | $22.80 | 869 |
| Jul 14, 2016 | $23.60 | $24.60 | $23.20 | $23.20 | 172 |
| Jul 13, 2016 | $23.00 | $24.80 | $22.60 | $23.60 | 3 112 |
| Jul 12, 2016 | $23.20 | $23.80 | $22.60 | $22.80 | 354 |
| Jul 11, 2016 | $22.20 | $23.60 | $22.00 | $22.40 | 508 |
| Jul 08, 2016 | $23.60 | $25.40 | $22.40 | $22.40 | 736 |
| Jul 07, 2016 | $25.00 | $25.00 | $23.60 | $24.20 | 844 |
| Jul 06, 2016 | $26.00 | $26.00 | $25.40 | $25.40 | 12 |
| Jul 05, 2016 | $24.00 | $26.50 | $23.00 | $25.60 | 409 |
| Jul 01, 2016 | $25.60 | $26.60 | $24.02 | $24.51 | 618 |
| Jun 30, 2016 | $30.60 | $30.60 | $22.20 | $25.40 | 2 379 |
| Jun 29, 2016 | $28.40 | $37.60 | $27.60 | $29.30 | 7 716 |
| Jun 28, 2016 | $26.80 | $45.60 | $24.40 | $29.60 | 21 630 |
