Zosano Pharma (NQ: ZSAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2019 | 4.750 | 4.800 | 4.450 | 4.770 | 390,700 | -0.02(-0.42%) |
| Mar 28, 2019 | 4.750 | 4.900 | 4.650 | 4.790 | 201,339 | +0.04(+0.84%) |
| Mar 27, 2019 | 4.720 | 4.890 | 4.640 | 4.750 | 224,014 | -0.01(-0.21%) |
| Mar 26, 2019 | 4.800 | 4.940 | 4.690 | 4.760 | 394,337 | -0.05(-1.04%) |
| Mar 25, 2019 | 5.070 | 5.120 | 4.610 | 4.810 | 725,810 | -0.28(-5.50%) |
| Mar 22, 2019 | 5.220 | 5.400 | 5.030 | 5.090 | 677,200 | -0.26(-4.86%) |
| Mar 21, 2019 | 4.800 | 5.540 | 4.750 | 5.350 | 2,300,984 | +0.57(+11.92%) |
| Mar 20, 2019 | 4.840 | 4.850 | 4.557 | 4.780 | 711,190 | -0.05(-1.04%) |
| Mar 19, 2019 | 4.670 | 5.270 | 4.570 | 4.830 | 1,057,807 | +0.14(+2.99%) |
| Mar 18, 2019 | 4.770 | 4.870 | 4.600 | 4.690 | 438,403 | -0.07(-1.47%) |
| Mar 15, 2019 | 4.950 | 5.180 | 4.590 | 4.760 | 1,390,200 | -0.31(-6.11%) |
| Mar 14, 2019 | 5.100 | 5.590 | 4.820 | 5.070 | 1,293,104 | -0.03(-0.59%) |
| Mar 13, 2019 | 5.230 | 5.230 | 4.930 | 5.100 | 641,160 | -0.14(-2.67%) |
| Mar 12, 2019 | 5.080 | 5.390 | 5.000 | 5.240 | 992,188 | +0.00(+0.00%) |
| Mar 11, 2019 | 4.820 | 5.840 | 4.670 | 5.240 | 4,624,364 | +0.48(+10.08%) |
| Mar 08, 2019 | 4.580 | 4.770 | 4.470 | 4.760 | 646,800 | +0.00(+0.00%) |
| Mar 07, 2019 | 4.650 | 4.780 | 4.350 | 4.760 | 691,652 | +0.19(+4.16%) |
| Mar 06, 2019 | 4.370 | 4.930 | 4.300 | 4.570 | 1,384,960 | +0.18(+4.10%) |
| Mar 05, 2019 | 4.800 | 4.820 | 4.000 | 4.390 | 1,584,189 | -0.45(-9.30%) |
| Mar 04, 2019 | 4.950 | 5.140 | 4.600 | 4.840 | 1,375,103 | -0.05(-1.02%) |
| Mar 01, 2019 | 5.140 | 5.190 | 4.700 | 4.890 | 1,729,100 | -0.24(-4.68%) |
| Feb 28, 2019 | 5.110 | 5.900 | 4.900 | 5.130 | 5,954,976 | +0.11(+2.19%) |
| Feb 27, 2019 | 5.030 | 5.310 | 4.850 | 5.020 | 2,166,675 | +0.24(+5.02%) |
| Feb 26, 2019 | 4.920 | 5.440 | 4.530 | 4.780 | 2,749,162 | -0.31(-6.09%) |
| Feb 25, 2019 | 4.460 | 5.740 | 4.260 | 5.090 | 8,196,227 | +0.55(+12.11%) |
| Feb 22, 2019 | 5.550 | 6.200 | 4.220 | 4.540 | 9,611,400 | -1.46(-24.33%) |
| Feb 21, 2019 | 2.600 | 6.650 | 2.520 | 6.000 | 77,373,360 | +3.79(+171.49%) |
| Feb 20, 2019 | 2.260 | 2.292 | 2.180 | 2.210 | 93,509 | -0.03(-1.34%) |
| Feb 19, 2019 | 2.200 | 2.269 | 2.200 | 2.240 | 50,646 | +0.06(+2.75%) |
| Feb 15, 2019 | 2.200 | 2.320 | 2.180 | 2.180 | 88,400 | -0.02(-0.91%) |
| Feb 14, 2019 | 2.400 | 2.430 | 2.180 | 2.200 | 143,294 | -0.20(-8.33%) |
| Feb 13, 2019 | 2.240 | 2.420 | 2.240 | 2.400 | 260,549 | +0.16(+7.14%) |
| Feb 12, 2019 | 2.180 | 2.300 | 2.150 | 2.240 | 506,449 | +0.06(+2.75%) |
| Feb 11, 2019 | 2.210 | 2.211 | 2.160 | 2.180 | 69,583 | +0.01(+0.46%) |
| Feb 08, 2019 | 2.220 | 2.240 | 2.140 | 2.170 | 43,800 | +0.00(+0.00%) |
| Feb 07, 2019 | 2.210 | 2.220 | 2.080 | 2.170 | 82,389 | +0.03(+1.40%) |
| Feb 06, 2019 | 2.310 | 2.310 | 2.070 | 2.140 | 146,292 | -0.08(-3.60%) |
| Feb 05, 2019 | 2.280 | 2.350 | 2.200 | 2.220 | 144,229 | -0.08(-3.48%) |
| Feb 04, 2019 | 2.280 | 2.300 | 2.170 | 2.300 | 59,966 | +0.07(+3.14%) |
| Feb 01, 2019 | 2.320 | 2.360 | 2.120 | 2.230 | 196,500 | -0.12(-5.11%) |
| Jan 31, 2019 | 2.540 | 2.760 | 2.324 | 2.350 | 717,008 | -0.03(-1.26%) |
| Jan 30, 2019 | 2.410 | 2.450 | 2.320 | 2.380 | 41,392 | -0.04(-1.65%) |
| Jan 29, 2019 | 2.520 | 2.520 | 2.370 | 2.420 | 71,586 | -0.10(-3.97%) |
| Jan 28, 2019 | 2.580 | 2.580 | 2.410 | 2.520 | 27,492 | -0.06(-2.33%) |
| Jan 25, 2019 | 2.430 | 2.680 | 2.370 | 2.580 | 129,000 | +0.15(+6.17%) |
| Jan 24, 2019 | 2.190 | 2.540 | 2.110 | 2.430 | 114,486 | +0.24(+10.96%) |
| Jan 23, 2019 | 2.190 | 2.299 | 2.060 | 2.190 | 102,598 | +0.00(+0.00%) |
| Jan 22, 2019 | 2.250 | 2.290 | 2.155 | 2.190 | 25,114 | -0.10(-4.37%) |
| Jan 18, 2019 | 2.230 | 2.300 | 2.050 | 2.290 | 73,200 | +0.03(+1.33%) |
| Jan 17, 2019 | 2.300 | 2.520 | 2.180 | 2.260 | 114,532 | +0.01(+0.44%) |
| Jan 16, 2019 | 2.400 | 2.410 | 2.220 | 2.250 | 309,862 | -0.09(-3.85%) |
| Jan 15, 2019 | 2.550 | 2.560 | 2.320 | 2.340 | 137,206 | -0.22(-8.59%) |
| Jan 14, 2019 | 2.570 | 2.650 | 2.554 | 2.560 | 26,595 | -0.05(-1.92%) |
| Jan 11, 2019 | 2.670 | 2.790 | 2.450 | 2.610 | 70,500 | -0.18(-6.45%) |
| Jan 10, 2019 | 2.820 | 2.900 | 2.720 | 2.790 | 60,090 | -0.02(-0.71%) |
| Jan 09, 2019 | 2.710 | 3.030 | 2.710 | 2.810 | 178,937 | +0.04(+1.44%) |
| Jan 08, 2019 | 2.740 | 2.792 | 2.650 | 2.770 | 49,820 | +0.05(+1.84%) |
| Jan 07, 2019 | 2.620 | 2.840 | 2.600 | 2.720 | 155,537 | +0.08(+3.03%) |
| Jan 04, 2019 | 2.450 | 2.720 | 2.450 | 2.640 | 91,700 | +0.23(+9.54%) |
| Jan 03, 2019 | 2.300 | 2.450 | 2.300 | 2.410 | 44,650 | +0.07(+2.99%) |
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
- Production starts at Senegal's first offshore oil project
- Stock market today: Wall Street opens lower ahead of Fed meeting
- Americans are split on Biden's student loan work, even those with debt, an AP-NORC poll finds
- World Bank boosts forecast: Strength of US economy will support global growth of 2.6% this year
- US gas prices are falling. Experts point to mild demand at the pump ahead of summer travel
- Palestinian DC chef and Senegalese restaurant in New Orleans win coveted James Beard Awards
- Community health centers' new crisis: The need for backup power
- Attraction starring Disney's first Black princess replaces ride based on film many viewed as racist
- Zelenskyy appeals for help with Ukraine's energy network as recovery conference opens
- World Bank approves a $1 billion loan for Pakistan's key hydropower project
Most Read
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • Business
- After 77 years, Litin's Party Value in Minneapolis closing this summer • Business
- Pride designers slam Target's plan for their wares; retailer says it's normal business practice • Business
- After surprise sale, New Hope's Saint Therese nursing home facing another strike • 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.