Zosano Pharma (NQ: ZSAN )

1.090 USD +0.010 (+0.93%)
Streaming Delayed Price Updated: 5:05 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 1.010 1.080 1.000 1.080 4,285,300 +0.02(+1.89%)
Jan 21, 2021 1.120 1.130 1.000 1.060 8,956,573 -0.07(-6.19%)
Jan 20, 2021 1.130 1.310 1.060 1.130 51,989,811 +0.20(+22.00%)
Jan 19, 2021 0.8850 1.000 0.8700 0.9262 10,585,185 +0.06(+7.39%)
Jan 15, 2021 0.9000 0.9090 0.8302 0.8625 4,893,700 -0.04(-4.50%)
Jan 14, 2021 0.9397 0.9434 0.8801 0.9031 4,955,968 -0.04(-4.34%)
Jan 13, 2021 0.9620 0.9980 0.9000 0.9441 8,000,392 +0.02(+2.62%)
Jan 12, 2021 0.9100 0.9200 0.8500 0.9200 6,921,600 +0.06(+6.83%)
Jan 11, 2021 0.8400 0.9921 0.8135 0.8612 16,349,244 +0.05(+6.32%)
Jan 08, 2021 0.7520 0.8457 0.7520 0.8100 9,293,200 +0.03(+3.86%)
Jan 07, 2021 0.7890 0.8100 0.7500 0.7799 5,142,121 -0.01(-1.44%)
Jan 06, 2021 0.7501 0.7981 0.7000 0.7913 10,140,802 -0.01(-1.71%)
Jan 05, 2021 0.8400 1.050 0.7500 0.8051 79,672,062 +0.23(+38.81%)
Jan 04, 2021 0.5500 0.5900 0.5300 0.5800 4,907,355 +0.05(+10.04%)
Dec 31, 2020 0.5271 0.5271 0.5271 1,545,179 -0.04(-6.46%)
Dec 30, 2020 0.5600 0.5848 0.5540 0.5635 1,545,179 +0.00(+0.62%)
Dec 29, 2020 0.5800 0.5800 0.5200 0.5600 3,060,098 -0.02(-3.90%)
Dec 28, 2020 0.5805 0.6037 0.5701 0.5827 2,926,304 -0.02(-3.97%)
Dec 24, 2020 0.6400 0.6400 0.5800 0.6068 1,882,600 -0.01(-1.76%)
Dec 23, 2020 0.6250 0.6440 0.6050 0.6177 5,914,873 +0.03(+5.64%)
Dec 22, 2020 0.5850 0.5900 0.5702 0.5847 1,701,303 -0.00(-0.66%)
Dec 21, 2020 0.5800 0.5940 0.5770 0.5886 1,383,530 +0.01(+1.05%)
Dec 18, 2020 0.5754 0.6100 0.5750 0.5825 2,023,900 +0.01(+0.88%)
Dec 17, 2020 0.6200 0.6200 0.5501 0.5774 3,126,626 -0.03(-5.34%)
Dec 16, 2020 0.6300 0.6400 0.6000 0.6100 1,988,595 -0.03(-4.69%)
Dec 15, 2020 0.6500 0.6600 0.6300 0.6400 1,577,435 -0.01(-1.54%)
Dec 14, 2020 0.6600 0.6700 0.6300 0.6500 3,063,146 +0.01(+0.82%)
Dec 11, 2020 0.6500 0.6670 0.6260 0.6447 1,960,800 +0.00(+0.73%)
Dec 10, 2020 0.6200 0.6600 0.6200 0.6400 2,364,658 +0.02(+3.23%)
Dec 09, 2020 0.6400 0.6640 0.6100 0.6200 2,609,482 -0.01(-1.62%)
Dec 08, 2020 0.5985 0.6474 0.5900 0.6302 4,032,617 +0.03(+5.30%)
Dec 07, 2020 0.6200 0.6299 0.5905 0.5985 1,843,910 -0.02(-3.84%)
Dec 04, 2020 0.6114 0.6398 0.6101 0.6224 1,318,200 +0.01(+1.48%)
Dec 03, 2020 0.6400 0.6450 0.6042 0.6133 1,823,131 -0.02(-2.65%)
Dec 02, 2020 0.6000 0.6400 0.5800 0.6300 1,806,088 +0.01(+2.41%)
Dec 01, 2020 0.6657 0.6904 0.5841 0.6152 4,982,231 -0.04(-6.76%)
Nov 30, 2020 0.6667 0.7000 0.6500 0.6598 6,098,615 +0.01(+1.99%)
Nov 27, 2020 0.5837 0.6743 0.5700 0.6469 7,068,600 +0.07(+11.53%)
Nov 25, 2020 0.5717 0.5880 0.5522 0.5800 1,803,500 +0.01(+1.75%)
Nov 24, 2020 0.5900 0.6000 0.5500 0.5700 3,077,480 -0.02(-3.78%)
Nov 23, 2020 0.5900 0.5960 0.5500 0.5924 5,055,239 +0.00(+0.53%)
Nov 20, 2020 0.4754 0.5900 0.4705 0.5893 9,166,900 +0.10(+20.27%)
Nov 19, 2020 0.4716 0.4963 0.4700 0.4900 1,187,660 +0.01(+2.08%)
Nov 18, 2020 0.5000 0.5000 0.4800 0.4800 1,223,434 -0.01(-2.00%)
Nov 17, 2020 0.4700 0.4986 0.4600 0.4898 1,944,991 +0.01(+2.04%)
Nov 16, 2020 0.4600 0.5100 0.4400 0.4800 2,579,793 +0.02(+3.87%)
Nov 13, 2020 0.4500 0.4650 0.4210 0.4621 2,434,300 +0.00(+0.46%)
Nov 12, 2020 0.5000 0.5000 0.4600 0.4600 4,104,388 -0.04(-8.00%)
Nov 11, 2020 0.5600 0.5900 0.5000 0.5000 12,859,440 +0.01(+2.44%)
Nov 10, 2020 0.4192 0.6289 0.4022 0.4881 35,182,487 +0.08(+18.99%)
Nov 09, 2020 0.3418 0.4280 0.3410 0.4102 8,935,051 +0.07(+22.01%)
Nov 06, 2020 0.3380 0.3458 0.3275 0.3362 2,338,500 -0.01(-1.78%)
Nov 05, 2020 0.3646 0.3646 0.3300 0.3423 4,581,396 -0.02(-4.25%)
Nov 04, 2020 0.3700 0.3773 0.3490 0.3575 2,568,176 -0.01(-1.65%)
Nov 03, 2020 0.3750 0.3771 0.3600 0.3635 2,311,781 -0.01(-3.07%)
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.