Zosano Pharma (NQ: ZSAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2022 | 0.2101 | 0.2290 | 0.2042 | 0.2250 | 24,277,420 | +0.01(+6.38%) |
| Mar 30, 2022 | 0.2080 | 0.2200 | 0.2043 | 0.2115 | 20,635,620 | +0.00(+1.83%) |
| Mar 29, 2022 | 0.2165 | 0.2288 | 0.2070 | 0.2077 | 14,651,703 | -0.00(-1.89%) |
| Mar 28, 2022 | 0.2300 | 0.2347 | 0.2007 | 0.2117 | 22,353,600 | -0.02(-8.75%) |
| Mar 25, 2022 | 0.2570 | 0.2600 | 0.2300 | 0.2320 | 26,813,210 | -0.02(-8.16%) |
| Mar 24, 2022 | 0.2331 | 0.2881 | 0.2201 | 0.2526 | 98,155,984 | +0.02(+8.93%) |
| Mar 23, 2022 | 0.2040 | 0.2390 | 0.2030 | 0.2319 | 36,719,232 | +0.02(+10.06%) |
| Mar 22, 2022 | 0.2200 | 0.2230 | 0.2006 | 0.2107 | 14,585,552 | -0.00(-1.86%) |
| Mar 21, 2022 | 0.1780 | 0.2280 | 0.1780 | 0.2147 | 39,034,804 | +0.04(+20.28%) |
| Mar 18, 2022 | 0.1830 | 0.1900 | 0.1750 | 0.1785 | 12,668,715 | -0.02(-9.16%) |
| Mar 17, 2022 | 0.1900 | 0.2099 | 0.1850 | 0.1965 | 19,992,878 | +0.01(+6.79%) |
| Mar 16, 2022 | 0.1596 | 0.1900 | 0.1551 | 0.1840 | 15,357,176 | +0.03(+19.09%) |
| Mar 15, 2022 | 0.1598 | 0.1600 | 0.1509 | 0.1545 | 4,815,722 | -0.00(-2.28%) |
| Mar 14, 2022 | 0.1600 | 0.1670 | 0.1519 | 0.1581 | 5,266,548 | -0.00(-0.75%) |
| Mar 11, 2022 | 0.1654 | 0.1689 | 0.1550 | 0.1593 | 5,595,328 | -0.01(-3.80%) |
| Mar 10, 2022 | 0.1700 | 0.1700 | 0.1615 | 0.1656 | 4,458,805 | -0.00(-2.42%) |
| Mar 09, 2022 | 0.1650 | 0.1740 | 0.1630 | 0.1697 | 10,008,413 | +0.01(+9.48%) |
| Mar 08, 2022 | 0.1534 | 0.1720 | 0.1400 | 0.1550 | 14,759,529 | -0.00(-1.08%) |
| Mar 07, 2022 | 0.1700 | 0.1670 | 0.1550 | 0.1567 | 8,855,964 | -0.01(-6.17%) |
| Mar 04, 2022 | 0.1770 | 0.1840 | 0.1618 | 0.1670 | 13,749,505 | -0.01(-7.73%) |
| Mar 03, 2022 | 0.1800 | 0.2120 | 0.1781 | 0.1810 | 38,844,256 | +0.00(+0.67%) |
| Mar 02, 2022 | 0.1700 | 0.1875 | 0.1659 | 0.1798 | 18,817,760 | +0.02(+10.99%) |
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
- 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
- With home prices up more than 50%, some states try to contain property taxes
- Oil producers led by Saudis face a decision on whether to extend production cuts as oil prices lag
- Democrats wanted an agreement on using artificial intelligence. It went nowhere
- Boeing's first astronaut flight called off at the last minute in latest setback
- Downtown Atlanta water service disrupted, forcing business closings and water boil notice
- The ANC party that freed South Africa from apartheid loses its 30-year majority in landmark election
- Live Nation reveals data breach at its Ticketmaster subsidiary
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
- Being a patient is getting harder in a strained and complex US health care system • Business
- Ramstad: Amid high interest rates, dividend investing back en vogue • Business
- Panama prepares to evacuate first island in face of rising sea levels • 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.