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 |
| Feb 22, 2022 | $0.145 | $0.145 | $0.130 | $0.130 | 37 232 700 |
| Feb 18, 2022 | $0.223 | $0.225 | $0.205 | $0.216 | 6 239 500 |
| Feb 17, 2022 | $0.225 | $0.229 | $0.221 | $0.224 | 4 150 800 |
| Feb 16, 2022 | $0.225 | $0.235 | $0.218 | $0.232 | 9 717 800 |
| Feb 15, 2022 | $0.217 | $0.227 | $0.211 | $0.225 | 8 468 300 |
| Feb 14, 2022 | $0.221 | $0.226 | $0.202 | $0.213 | 12 878 900 |
| Feb 11, 2022 | $0.233 | $0.234 | $0.220 | $0.221 | 17 408 300 |
| Feb 10, 2022 | $0.238 | $0.243 | $0.230 | $0.232 | 34 623 100 |
| Feb 09, 2022 | $0.237 | $0.251 | $0.230 | $0.243 | 98 883 500 |
| Feb 08, 2022 | $0.490 | $0.502 | $0.460 | $0.473 | 3 499 100 |
| Feb 07, 2022 | $0.440 | $0.475 | $0.440 | $0.459 | 844 500 |
| Feb 04, 2022 | $0.420 | $0.445 | $0.411 | $0.435 | 1 343 700 |
| Feb 03, 2022 | $0.433 | $0.440 | $0.420 | $0.424 | 343 800 |
| Feb 02, 2022 | $0.456 | $0.461 | $0.423 | $0.440 | 563 500 |
| Feb 01, 2022 | $0.444 | $0.470 | $0.444 | $0.461 | 539 500 |
| Jan 31, 2022 | $0.429 | $0.470 | $0.420 | $0.448 | 489 600 |
| Jan 28, 2022 | $0.441 | $0.450 | $0.410 | $0.420 | 831 100 |
| Jan 27, 2022 | $0.458 | $0.465 | $0.430 | $0.435 | 862 800 |
| Jan 26, 2022 | $0.490 | $0.490 | $0.449 | $0.462 | 586 500 |
| Jan 25, 2022 | $0.470 | $0.489 | $0.460 | $0.478 | 540 000 |
| Jan 24, 2022 | $0.469 | $0.490 | $0.441 | $0.478 | 2 264 000 |
| Jan 21, 2022 | $0.493 | $0.500 | $0.461 | $0.463 | 1 336 100 |
| Jan 20, 2022 | $0.500 | $0.524 | $0.500 | $0.505 | 864 600 |
| Jan 19, 2022 | $0.503 | $0.517 | $0.495 | $0.500 | 635 500 |
| Jan 18, 2022 | $0.515 | $0.525 | $0.500 | $0.517 | 591 200 |
