Zosano Pharma (NQ: ZSAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2022 | 0.1653 | 0.1835 | 0.1627 | 0.1741 | 22,214,984 | +0.01(+3.26%) |
| Feb 25, 2022 | 0.1327 | 0.1699 | 0.1402 | 0.1686 | 32,007,366 | +0.04(+31.62%) |
| Feb 24, 2022 | 0.1157 | 0.1398 | 0.1129 | 0.1281 | 19,154,420 | +0.01(+6.48%) |
| Feb 23, 2022 | 0.1350 | 0.1350 | 0.1180 | 0.1203 | 21,298,744 | -0.01(-7.46%) |
| Feb 22, 2022 | 0.1449 | 0.1450 | 0.1300 | 0.1300 | 37,011,916 | -0.09(-39.79%) |
| Feb 18, 2022 | 0.2159 | 0 | -0.01(-3.49%) | |||
| Feb 17, 2022 | 0.2250 | 0.2293 | 0.2213 | 0.2237 | 4,080,490 | -0.01(-3.74%) |
| Feb 16, 2022 | 0.2200 | 0.2345 | 0.2175 | 0.2324 | 9,681,181 | +0.01(+3.29%) |
| Feb 15, 2022 | 0.2173 | 0.2273 | 0.2106 | 0.2250 | 8,373,770 | +0.01(+5.53%) |
| Feb 14, 2022 | 0.2210 | 0.2255 | 0.2020 | 0.2132 | 12,884,059 | -0.01(-3.31%) |
| Feb 11, 2022 | 0.2325 | 0.2344 | 0.2200 | 0.2205 | 18,646,742 | -0.01(-4.92%) |
| Feb 10, 2022 | 0.2377 | 0.2427 | 0.2304 | 0.2319 | 34,337,684 | -0.01(-4.61%) |
| Feb 09, 2022 | 0.2370 | 0.2508 | 0.2300 | 0.2431 | 98,375,024 | -0.23(-48.56%) |
| Feb 08, 2022 | 0.4900 | 0.5025 | 0.4600 | 0.4726 | 3,084,459 | +0.01(+3.08%) |
| Feb 07, 2022 | 0.4400 | 0.4750 | 0.4400 | 0.4585 | 842,991 | +0.02(+5.38%) |
| Feb 04, 2022 | 0.4200 | 0.4450 | 0.4110 | 0.4351 | 1,343,691 | +0.01(+2.62%) |
| Feb 03, 2022 | 0.4300 | 0.4240 | 332,422 | -0.02(-3.59%) | ||
| Feb 02, 2022 | 0.4555 | 0.4612 | 0.4234 | 0.4398 | 562,420 | -0.02(-4.66%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Maldives will ban Israelis from entering the country over the war in Gaza
- Oil producers led by Saudis extended supply cuts amid slack prices
- Trump joins TikTok and calls it 'an honor.' As president he once tried to ban the video-sharing app
- Democrats wanted an agreement on using artificial intelligence. It went nowhere
- Republicans make Biden's EV push an election-year issue as Democrats take a more nuanced approach
- Water begins to flow again in downtown Atlanta after outage that began Friday
- A fire at a Russian oil refinery has caused deaths and injuries, officials say
- 1 dead and 8 injured in Istanbul apartment building collapse
- Being a patient is getting harder in a strained and complex US health care system
- A Chinese spacecraft lands on the moon's far side to collect rocks in growing space rivalry with US
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Days at office aren't fueling downtown Minneapolis' recovery. Nights out are. • Business
- Trump joins TikTok and calls it 'an honor.' As president he once tried to ban the video-sharing app • Business
- Water begins to flow again in downtown Atlanta after outage that began Friday • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.