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 |
| Jan 14, 2022 | $0.525 | $0.540 | $0.511 | $0.530 | 664 800 |
| Jan 13, 2022 | $0.513 | $0.529 | $0.501 | $0.519 | 845 800 |
| Jan 12, 2022 | $0.523 | $0.530 | $0.513 | $0.523 | 751 000 |
| Jan 11, 2022 | $0.518 | $0.530 | $0.500 | $0.530 | 1 159 700 |
| Jan 10, 2022 | $0.502 | $0.518 | $0.490 | $0.514 | 2 056 300 |
| Jan 07, 2022 | $0.510 | $0.530 | $0.500 | $0.505 | 1 127 500 |
| Jan 06, 2022 | $0.530 | $0.540 | $0.502 | $0.515 | 2 048 400 |
| Jan 05, 2022 | $0.651 | $0.709 | $0.522 | $0.523 | 20 922 181 |
| Jan 04, 2022 | $0.530 | $0.530 | $0.503 | $0.519 | 607 301 |
| Jan 03, 2022 | $0.482 | $0.530 | $0.482 | $0.530 | 1 070 282 |
| Dec 31, 2021 | $0.480 | $0.500 | $0.461 | $0.470 | 1 913 721 |
| Dec 30, 2021 | $0.500 | $0.500 | $0.481 | $0.481 | 1 524 606 |
| Dec 29, 2021 | $0.510 | $0.515 | $0.481 | $0.483 | 1 247 255 |
| Dec 28, 2021 | $0.519 | $0.525 | $0.490 | $0.498 | 1 592 645 |
| Dec 27, 2021 | $0.530 | $0.540 | $0.520 | $0.530 | 1 480 402 |
| Dec 23, 2021 | $0.540 | $0.550 | $0.523 | $0.544 | 720 055 |
| Dec 22, 2021 | $0.550 | $0.558 | $0.540 | $0.543 | 686 319 |
| Dec 21, 2021 | $0.541 | $0.570 | $0.541 | $0.553 | 625 505 |
| Dec 20, 2021 | $0.511 | $0.574 | $0.510 | $0.570 | 1 484 747 |
| Dec 17, 2021 | $0.530 | $0.559 | $0.510 | $0.510 | 711 748 |
| Dec 16, 2021 | $0.542 | $0.570 | $0.525 | $0.535 | 723 033 |
| Dec 15, 2021 | $0.530 | $0.558 | $0.516 | $0.544 | 839 396 |
| Dec 14, 2021 | $0.550 | $0.558 | $0.535 | $0.545 | 562 447 |
| Dec 13, 2021 | $0.550 | $0.560 | $0.532 | $0.553 | 636 633 |
| Dec 10, 2021 | $0.578 | $0.580 | $0.560 | $0.570 | 728 752 |
