Zosano Pharma (NQ: ZSAN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 1.910 | 2.090 | 1.880 | 1.890 | 421,323 | -0.04(-2.07%) |
| Apr 28, 2022 | 1.930 | 1.962 | 1.780 | 1.930 | 302,204 | +0.02(+1.05%) |
| Apr 27, 2022 | 2.010 | 2.110 | 1.910 | 1.910 | 351,324 | -0.09(-4.50%) |
| Apr 26, 2022 | 2.260 | 2.260 | 1.955 | 2.000 | 482,532 | -0.22(-9.91%) |
| Apr 25, 2022 | 2.160 | 2.290 | 2.140 | 2.220 | 215,765 | +0.00(+0.00%) |
| Apr 22, 2022 | 2.400 | 2.400 | 2.190 | 2.220 | 352,289 | -0.16(-6.72%) |
| Apr 21, 2022 | 2.750 | 2.780 | 2.370 | 2.380 | 364,073 | -0.34(-12.50%) |
| Apr 20, 2022 | 2.720 | 2.750 | 2.570 | 2.720 | 318,938 | +0.06(+2.26%) |
| Apr 19, 2022 | 2.630 | 2.760 | 2.550 | 2.660 | 345,227 | +0.01(+0.38%) |
| Apr 18, 2022 | 2.880 | 2.970 | 2.590 | 2.650 | 591,789 | -0.28(-9.56%) |
| Apr 14, 2022 | 3.290 | 3.290 | 2.900 | 2.930 | 599,918 | -0.32(-9.85%) |
| Apr 13, 2022 | 3.160 | 3.450 | 3.040 | 3.250 | 459,302 | +0.05(+1.56%) |
| Apr 12, 2022 | 3.690 | 3.690 | 3.160 | 3.200 | 957,920 | +3.08(+2562.23%) |
| Apr 11, 2022 | 0.1336 | 0.1400 | 0.1201 | 0.1202 | 18,194,492 | -0.03(-17.67%) |
| Apr 08, 2022 | 0.1500 | 0.1535 | 0.1460 | 0.1460 | 10,130,431 | -0.01(-4.14%) |
| Apr 07, 2022 | 0.1500 | 0.1570 | 0.1460 | 0.1523 | 10,292,333 | -0.00(-0.39%) |
| Apr 06, 2022 | 0.1590 | 0.1600 | 0.1457 | 0.1529 | 11,606,390 | -0.01(-5.03%) |
| Apr 05, 2022 | 0.2000 | 0.2000 | 0.1600 | 0.1610 | 38,113,788 | -0.04(-20.30%) |
| Apr 04, 2022 | 0.2180 | 0.2180 | 0.1990 | 0.2020 | 15,334,588 | -0.02(-7.38%) |
| Apr 01, 2022 | 0.2100 | 0.2365 | 0.2100 | 0.2181 | 16,628,127 | -0.01(-3.07%) |
| 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%) |
| Mar 01, 2022 | 0.1790 | 0.1800 | 0.1582 | 0.1620 | 14,297,272 | -0.01(-6.95%) |
| 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
- Biden heads to Wisconsin to laud a new Microsoft facility, meet voters â and troll Trump
- EU reaches a tentative deal on Ukraine aid coming from profits of frozen Russian assets
- Kai Cenat's riot charges dropped after he apologizes and pays for Union Square mayhem
- Fans are following Taylor Swift to Europe after finding Eras Tour tickets less costly there
- BetterHelp customers begin receiving refund notices from $7.8M data privacy settlement, FTC says
- AB InBev reports higher-than-expected revenue in first quarter despite ongoing weakness in the US
- A timeline of the collapse at FTX
- We know late-night screens are bad for sleep. How do you stop doomscrolling in bed?
- Disney receives key approval to expand Southern California theme parks
- FTX says most customers will get all money back, less that 2 years after catastrophic collapse
Most Read
- Also at stake in Wolves, Lynx ownership fight: Possible damages • Business
- Minneapolis-based Odele grew hair care brand via Target; now, it's eyeing women's sports fans • Business
- Minneapolis Fed's Kashkari says interest rate conundrum makes 2024 uncertain • Business
- Biden heads to Wisconsin to laud a new Microsoft facility, meet voters â and troll Trump • Business
- Ramstad: Minnetonka council meeting shows compromise on affordable housing is possible • 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.