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 |
| Jun 27, 2016 | $20.60 | $22.60 | $20.60 | $22.20 | 135 |
| Jun 24, 2016 | $24.20 | $25.00 | $21.00 | $24.40 | 905 |
| Jun 23, 2016 | $28.00 | $28.00 | $25.20 | $25.20 | 161 |
| Jun 22, 2016 | $28.34 | $28.34 | $28.00 | $28.00 | 59 |
| Jun 21, 2016 | $28.60 | $29.00 | $28.40 | $29.00 | 130 |
| Jun 20, 2016 | $28.00 | $33.62 | $28.00 | $28.20 | 1 291 |
| Jun 17, 2016 | $28.40 | $28.60 | $28.00 | $28.60 | 175 |
| Jun 16, 2016 | $25.50 | $28.40 | $25.50 | $28.40 | 116 |
| Jun 15, 2016 | $30.20 | $30.40 | $30.20 | $30.20 | 65 |
| Jun 14, 2016 | $35.40 | $35.40 | $30.20 | $30.20 | 142 |
| Jun 13, 2016 | $33.20 | $33.20 | $33.20 | $33.20 | 1 |
| Jun 10, 2016 | $33.20 | $33.20 | $33.20 | $33.20 | 52 |
| Jun 09, 2016 | $34.96 | $34.96 | $34.96 | $34.96 | 0 |
| Jun 08, 2016 | $32.40 | $35.40 | $31.20 | $34.96 | 84 |
| Jun 07, 2016 | $34.00 | $34.00 | $31.00 | $31.00 | 358 |
| Jun 06, 2016 | $36.00 | $36.00 | $31.00 | $31.00 | 485 |
| Jun 03, 2016 | $33.60 | $34.56 | $33.40 | $34.57 | 50 |
| Jun 02, 2016 | $37.00 | $37.00 | $34.80 | $34.80 | 67 |
| Jun 01, 2016 | $33.60 | $35.80 | $33.20 | $35.28 | 64 |
| May 31, 2016 | $36.00 | $36.00 | $36.00 | $36.00 | 0 |
| May 27, 2016 | $36.00 | $36.00 | $36.00 | $36.00 | 11 |
| May 26, 2016 | $36.00 | $36.00 | $36.00 | $36.00 | 27 |
| May 25, 2016 | $35.00 | $35.00 | $35.00 | $35.00 | 12 |
| May 24, 2016 | $36.00 | $36.00 | $36.00 | $36.00 | 4 |
| May 23, 2016 | $36.00 | $36.00 | $36.00 | $36.00 | 1 |
