Zosano Pharma (NQ: ZSAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2022 | 0.4287 | 0.4481 | 488,578 | +0.03(+6.69%) | ||
| Jan 28, 2022 | 0.4400 | 0.4500 | 0.4100 | 0.4200 | 831,093 | -0.01(-3.43%) |
| Jan 27, 2022 | 0.4584 | 0.4650 | 0.4300 | 0.4349 | 862,801 | -0.03(-5.91%) |
| Jan 26, 2022 | 0.4895 | 0.4900 | 0.4488 | 0.4622 | 588,455 | -0.02(-3.20%) |
| Jan 25, 2022 | 0.4700 | 0.4890 | 0.4600 | 0.4775 | 537,239 | -0.00(-0.02%) |
| Jan 24, 2022 | 0.4685 | 0.4900 | 0.4410 | 0.4776 | 2,263,260 | +0.01(+3.11%) |
| Jan 21, 2022 | 0.4926 | 0.4999 | 0.4605 | 0.4632 | 1,339,876 | -0.04(-8.28%) |
| Jan 20, 2022 | 0.5001 | 0.5238 | 0.5001 | 0.5050 | 861,350 | +0.00(+0.96%) |
| Jan 19, 2022 | 0.5031 | 0.5168 | 0.4952 | 0.5002 | 635,517 | -0.02(-3.29%) |
| Jan 18, 2022 | 0.5150 | 0.5250 | 0.5000 | 0.5172 | 591,417 | -0.01(-2.38%) |
| Jan 14, 2022 | 0.5298 | 0 | +0.01(+2.00%) | |||
| Jan 13, 2022 | 0.5130 | 0.5290 | 0.5010 | 0.5194 | 845,819 | -0.00(-0.69%) |
| Jan 12, 2022 | 0.5233 | 0.5299 | 0.5130 | 0.5230 | 740,772 | -0.01(-1.28%) |
| Jan 11, 2022 | 0.5180 | 0.5299 | 0.5000 | 0.5298 | 1,149,170 | +0.02(+3.09%) |
| Jan 10, 2022 | 0.5000 | 0.5179 | 0.4901 | 0.5139 | 2,045,107 | +0.01(+1.76%) |
| Jan 07, 2022 | 0.5100 | 0.5299 | 0.5001 | 0.5050 | 1,162,600 | -0.01(-1.98%) |
| Jan 06, 2022 | 0.5300 | 0.5399 | 0.5023 | 0.5152 | 2,039,016 | -0.01(-1.47%) |
| Jan 05, 2022 | 0.6500 | 0.7087 | 0.5220 | 0.5229 | 20,971,340 | +0.00(+0.77%) |
| Jan 04, 2022 | 0.5299 | 0.5300 | 0.5031 | 0.5189 | 608,211 | -0.01(-2.09%) |
| Jan 03, 2022 | 0.4823 | 0.5300 | 0.4823 | 0.5300 | 1,071,328 | +0.06(+12.77%) |
| Dec 31, 2021 | 0.4800 | 0.5000 | 0.4605 | 0.4700 | 1,981,930 | -0.01(-2.31%) |
| Dec 30, 2021 | 0.5000 | 0.5001 | 0.4825 | 0.4811 | 1,530,771 | -0.00(-0.29%) |
| Dec 29, 2021 | 0.5100 | 0.5149 | 0.4805 | 0.4825 | 1,267,581 | -0.02(-3.05%) |
| Dec 28, 2021 | 0.5200 | 0.5200 | 0.4900 | 0.4977 | 1,594,959 | -0.03(-6.09%) |
| Dec 27, 2021 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 1,484,220 | -0.01(-2.52%) |
| Dec 23, 2021 | 0.5400 | 0.5500 | 0.5225 | 0.5437 | 720,055 | +0.00(+0.13%) |
| Dec 22, 2021 | 0.5500 | 0.5584 | 0.5399 | 0.5430 | 676,219 | -0.01(-1.84%) |
| Dec 21, 2021 | 0.5400 | 0.5700 | 0.5414 | 0.5532 | 619,213 | -0.02(-2.95%) |
| Dec 20, 2021 | 0.5100 | 0.5739 | 0.5101 | 0.5700 | 1,472,255 | +0.06(+11.76%) |
| Dec 17, 2021 | 0.5300 | 0.5588 | 0.5100 | 0.5100 | 711,748 | -0.02(-4.66%) |
| Dec 16, 2021 | 0.5418 | 0.5699 | 0.5254 | 0.5349 | 714,993 | -0.01(-1.71%) |
| Dec 15, 2021 | 0.5300 | 0.5580 | 0.5160 | 0.5442 | 839,396 | -0.00(-0.09%) |
| Dec 14, 2021 | 0.5500 | 0.5580 | 0.5351 | 0.5447 | 562,417 | -0.01(-1.50%) |
| Dec 13, 2021 | 0.5500 | 0.5600 | 0.5320 | 0.5530 | 635,033 | -0.02(-2.98%) |
| Dec 10, 2021 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 728,752 | +0.01(+1.77%) |
| Dec 09, 2021 | 0.5600 | 0.5779 | 0.5600 | 0.5601 | 558,089 | -0.01(-2.08%) |
| Dec 08, 2021 | 0.5500 | 0.5823 | 0.5500 | 0.5720 | 763,643 | +0.01(+2.51%) |
| Dec 07, 2021 | 0.5300 | 0.5700 | 0.5239 | 0.5580 | 988,798 | +0.02(+4.49%) |
| Dec 06, 2021 | 0.5200 | 0.5479 | 0.5010 | 0.5340 | 1,118,008 | +0.01(+1.69%) |
| Dec 03, 2021 | 0.5794 | 0.5899 | 0.5191 | 0.5251 | 2,460,015 | -0.05(-8.47%) |
| Dec 02, 2021 | 0.5700 | 0.5950 | 0.5526 | 0.5737 | 1,045,199 | -0.00(-0.83%) |
| Dec 01, 2021 | 0.6000 | 0.6150 | 0.5700 | 0.5785 | 1,906,708 | -0.02(-3.58%) |
| Nov 30, 2021 | 0.5945 | 0.6000 | 0.5780 | 0.6000 | 1,183,935 | +0.01(+1.69%) |
| Nov 29, 2021 | 0.6100 | 0.6099 | 0.5900 | 0.5900 | 879,625 | -0.01(-1.67%) |
| Nov 26, 2021 | 0.6100 | 0.6105 | 0.5800 | 0.6000 | 1,042,165 | -0.00(-0.50%) |
| Nov 24, 2021 | 0.5900 | 0.6199 | 0.5803 | 0.6030 | 926,781 | +0.01(+1.34%) |
| Nov 23, 2021 | 0.6026 | 0.6200 | 0.5800 | 0.5950 | 2,133,227 | -0.01(-1.38%) |
| Nov 22, 2021 | 0.6200 | 0.6290 | 0.6020 | 0.6033 | 1,908,415 | -0.03(-4.77%) |
| Nov 19, 2021 | 0.6300 | 0.6450 | 0.6190 | 0.6335 | 2,690,922 | -0.02(-2.54%) |
| Nov 18, 2021 | 0.6800 | 0.6859 | 0.6459 | 0.6500 | 4,254,238 | -0.04(-5.22%) |
| Nov 17, 2021 | 0.8443 | 0.8500 | 0.6617 | 0.6858 | 46,220,240 | +0.06(+10.19%) |
| Nov 16, 2021 | 0.6300 | 0.6373 | 0.6120 | 0.6224 | 733,651 | -0.02(-2.72%) |
| Nov 15, 2021 | 0.6500 | 0.6500 | 0.6220 | 0.6398 | 663,528 | +0.01(+1.09%) |
| Nov 12, 2021 | 0.6500 | 0.6500 | 0.6200 | 0.6329 | 807,323 | -0.01(-1.11%) |
| Nov 11, 2021 | 0.6304 | 0.6467 | 0.6300 | 0.6400 | 433,827 | -0.01(-1.04%) |
| Nov 10, 2021 | 0.6600 | 0.6467 | 1,393,997 | -0.02(-2.80%) | ||
| Nov 09, 2021 | 0.6749 | 0.6794 | 0.6620 | 0.6653 | 1,028,705 | -0.02(-3.24%) |
| Nov 08, 2021 | 0.6912 | 0.6912 | 0.6789 | 0.6876 | 893,470 | -0.00(-0.71%) |
| Nov 05, 2021 | 0.6620 | 0.6925 | 0.6602 | 0.6925 | 1,402,849 | +0.03(+4.17%) |
| Nov 04, 2021 | 0.6600 | 0.6744 | 0.6517 | 0.6648 | 1,122,175 | -0.02(-2.38%) |
| Nov 03, 2021 | 0.6650 | 0.6832 | 0.6505 | 0.6810 | 1,800,857 | -0.00(-0.32%) |
| Nov 02, 2021 | 0.7153 | 0.7200 | 0.6350 | 0.6832 | 4,883,910 | -0.02(-2.68%) |
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
- Stock market today: Most of Wall Street rises, but indexes dip on Salesforce's worst day in 20 years
- Boeing tells federal regulators how it plans to fix aircraft safety and quality problems
- A pair enjoyed pricey meals and bolted when it was time to pay. Their dine and dash ended in jail
- Reading the 'tea leaves': TV networks vamp for time during the wait for the Donald Trump verdict
- Kenyan president Ruto defends cost of private jet for US trip while calling for prudent spending
- Medline recalls 1.5 million adult bed rails following 2 reports of entrapment deaths
- Truckers suing to block New York's congestion fee for Manhattan drivers
- Lab-grown meat isn't on store shelves yet, but some states have already banned it
- NRA can sue ex-NY official it says tried to blacklist it after Parkland shooting, Supreme Court says
- Tens of billions of dollars in gold flows illegally out of Africa each year, a new report says
Most Read
- Hormel stock sinks as shoppers look for protein elsewhere • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
- Best Buy makes bet on AI; shares up after slight profit bump that surprised Wall Street • Business
- Land O'Lakes unit plays matchmaker for climate-conscious food companies and farmers • Business
- Millions more egg-laying hens lost to bird flu in Minnesota and Iowa • 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.