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%) |
| 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%) |
| Feb 01, 2022 | 0.4400 | 0.4700 | 0.4444 | 0.4613 | 537,459 | +0.01(+2.95%) |
| 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%) |
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
- Ed Dwight, America's first Black astronaut candidate, finally goes to space 60 years later
- Bruce Nordstrom, who helped grow family-led department store chain, dies at 90
- Elon Musk launches Starlink satellite internet service in Indonesia, world's largest archipelago
- Russian court freezes assets of two German banks in gas project dispute
- Companies are trying to attract more smartphone users across Africa. But there are risks
- Disneyland character and parade performers in California vote to join labor union
- The WNBA is investigating whether Vegas tourism authority can sponsor Aces players for $100K each
- Yemen's Houthi rebels launch a missile that strikes an oil tanker in the Red Sea, US military says
- It was once a center of Islamic learning. Now Mali's historic city of Djenné mourns lack of visitors
- After decisive loss at Alabama Mercedes plants, powerful auto union vows to return and win
Most Read
- Minnesotans among least likely to climb income ladder in U.S. • Business
- New overtime pay rules start July 1. Employers say that's too soon. • Business
- Why Minnesota millennials feel worse off than their parents • Business
- As apartment construction stalls and vacancies fall, Twin Cities rents are likely to rise • Business
- At one point, Black income grew the fastest of any race in Minnesota, but disparities persist • 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.