Zosano Pharma (NQ: ZSAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 10, 2022 | 0 | +0.00(+0.00%) | ||||
| Jun 09, 2022 | 0.5800 | 0.5800 | 0.5000 | 0.5200 | 581,900 | -0.06(-9.86%) |
| Jun 08, 2022 | 0.5702 | 0.5960 | 0.5610 | 0.5769 | 336,029 | +0.01(+1.48%) |
| Jun 07, 2022 | 0.5984 | 0.6000 | 0.5601 | 0.5685 | 1,355,067 | +0.00(+0.62%) |
| Jun 06, 2022 | 0.7200 | 0.7200 | 0.5650 | 0.5650 | 1,119,649 | -0.22(-27.56%) |
| Jun 03, 2022 | 0.9100 | 0.9468 | 0.7713 | 0.7800 | 1,184,605 | -0.22(-22.00%) |
| Jun 02, 2022 | 0.8500 | 1.065 | 0.7500 | 1.000 | 4,220,547 | -0.76(-43.18%) |
| Jun 01, 2022 | 1.930 | 1.930 | 1.760 | 1.760 | 67,264 | -0.12(-6.38%) |
| May 31, 2022 | 1.920 | 1.940 | 1.855 | 1.880 | 75,760 | -0.08(-4.08%) |
| May 27, 2022 | 1.930 | 1.960 | 1.895 | 1.960 | 40,626 | +0.05(+2.62%) |
| May 26, 2022 | 1.850 | 2.030 | 1.850 | 1.910 | 59,507 | +0.01(+0.53%) |
| May 25, 2022 | 1.970 | 2.010 | 1.880 | 1.900 | 48,220 | -0.09(-4.52%) |
| May 24, 2022 | 2.120 | 2.120 | 1.970 | 1.990 | 47,827 | -0.14(-6.57%) |
| May 23, 2022 | 2.090 | 2.170 | 2.080 | 2.130 | 38,755 | +0.03(+1.43%) |
| May 20, 2022 | 2.180 | 2.199 | 1.980 | 2.100 | 72,667 | -0.01(-0.47%) |
| May 19, 2022 | 1.920 | 2.190 | 1.920 | 2.110 | 120,631 | +0.17(+9.04%) |
| May 18, 2022 | 1.960 | 2.030 | 1.920 | 1.935 | 73,294 | -0.08(-4.21%) |
| May 17, 2022 | 1.890 | 2.028 | 1.840 | 2.020 | 119,827 | +0.18(+9.78%) |
| May 16, 2022 | 1.810 | 1.880 | 1.800 | 1.840 | 80,253 | -0.06(-3.16%) |
| May 13, 2022 | 1.800 | 1.950 | 1.790 | 1.900 | 105,899 | +0.17(+9.83%) |
| May 12, 2022 | 1.650 | 1.750 | 1.600 | 1.730 | 73,293 | +0.08(+4.85%) |
| May 11, 2022 | 1.750 | 1.850 | 1.640 | 1.650 | 224,961 | -0.14(-7.82%) |
| May 10, 2022 | 1.750 | 1.840 | 1.700 | 1.790 | 94,709 | +0.05(+2.87%) |
| May 09, 2022 | 1.730 | 1.850 | 1.663 | 1.740 | 205,384 | -0.01(-0.57%) |
| May 06, 2022 | 1.750 | 1.870 | 1.720 | 1.750 | 119,099 | -0.05(-2.78%) |
| May 05, 2022 | 1.920 | 1.940 | 1.760 | 1.800 | 192,179 | -0.16(-8.16%) |
| May 04, 2022 | 1.810 | 1.980 | 1.660 | 1.960 | 302,037 | +0.26(+15.29%) |
| May 03, 2022 | 1.670 | 1.790 | 1.670 | 1.700 | 126,368 | +0.01(+0.59%) |
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
- Republicans make Biden's EV push an election-year issue as Democrats take a more nuanced approach
- Oil producers led by Saudis extended supply cuts amid slack prices
- 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
- With home prices up more than 50%, some states try to contain property taxes
- 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
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
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
- Ramstad: Amid high interest rates, dividend investing back en vogue • 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.