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 |
| Dec 09, 2021 | $0.560 | $0.578 | $0.560 | $0.560 | 562 128 |
| Dec 08, 2021 | $0.550 | $0.582 | $0.550 | $0.572 | 783 983 |
| Dec 07, 2021 | $0.530 | $0.570 | $0.524 | $0.558 | 1 007 048 |
| Dec 06, 2021 | $0.520 | $0.548 | $0.501 | $0.534 | 1 118 028 |
| Dec 03, 2021 | $0.579 | $0.590 | $0.519 | $0.525 | 2 460 015 |
| Dec 02, 2021 | $0.570 | $0.595 | $0.553 | $0.574 | 1 053 861 |
| Dec 01, 2021 | $0.600 | $0.615 | $0.570 | $0.579 | 1 957 883 |
| Nov 30, 2021 | $0.595 | $0.600 | $0.578 | $0.600 | 1 097 869 |
| Nov 29, 2021 | $0.607 | $0.610 | $0.590 | $0.590 | 870 133 |
| Nov 26, 2021 | $0.610 | $0.611 | $0.580 | $0.600 | 1 041 143 |
| Nov 24, 2021 | $0.590 | $0.620 | $0.580 | $0.603 | 915 605 |
| Nov 23, 2021 | $0.603 | $0.620 | $0.580 | $0.595 | 2 126 132 |
| Nov 22, 2021 | $0.619 | $0.629 | $0.602 | $0.603 | 1 887 613 |
| Nov 19, 2021 | $0.630 | $0.645 | $0.619 | $0.634 | 2 529 772 |
| Nov 18, 2021 | $0.682 | $0.686 | $0.635 | $0.650 | 4 206 853 |
| Nov 17, 2021 | $0.84 | $0.85 | $0.662 | $0.686 | 46 087 514 |
| Nov 16, 2021 | $0.630 | $0.637 | $0.612 | $0.622 | 732 556 |
| Nov 15, 2021 | $0.649 | $0.650 | $0.622 | $0.640 | 665 196 |
| Nov 12, 2021 | $0.650 | $0.650 | $0.620 | $0.633 | 804 471 |
| Nov 11, 2021 | $0.630 | $0.647 | $0.630 | $0.640 | 435 582 |
| Nov 10, 2021 | $0.660 | $0.690 | $0.625 | $0.647 | 1 394 830 |
| Nov 09, 2021 | $0.675 | $0.679 | $0.662 | $0.665 | 994 207 |
| Nov 08, 2021 | $0.691 | $0.691 | $0.679 | $0.688 | 847 280 |
| Nov 05, 2021 | $0.662 | $0.693 | $0.660 | $0.693 | 1 388 377 |
| Nov 04, 2021 | $0.661 | $0.674 | $0.652 | $0.665 | 1 101 564 |
