ZSAN Quote, Trading Chart, Zosano Pharma Corporation

home / stock / zsan / zsan quote

Stock Information
Company Name: Zosano Pharma Corporation
Stock Symbol: ZSAN
Market: NASDAQ
Website: zosanopharma.com
Menu
ZSAN ZSAN Quote ZSAN Short ZSAN News ZSAN Articles ZSAN Message Board
Get ZSAN Alerts

News, Short Squeeze, Breakout and More Instantly...
ZSAN Quote
Last:$0.5576
Change Percent:7.23%
Open:$0.5188
Previous Close:$0.5576
High:$0.635
Low:$0.46
Volume:1,131,329
Last Trade Date Time:06/10/2022 04:54:17 pm
Quotes are delayed by 15 to 20 minutes.
ZSAN Chart
Last Twenty Trading Days
Date:2022-06-10
Open:$0.5188
Close:$0.5576
High:$0.635
Low:$0.46
Volume:1,131,329
Date:2022-06-09
Open:$0.58
Close:$0.52
High:$0.58
Low:$0.5
Volume:574,758
Date:2022-06-08
Open:$0.5702
Close:$0.5769
High:$0.596
Low:$0.561
Volume:334,576
Date:2022-06-07
Open:$0.5984
Close:$0.5685
High:$0.6
Low:$0.5601
Volume:1,347,037
Date:2022-06-06
Open:$0.72
Close:$0.565
High:$0.72
Low:$0.565
Volume:1,103,700
Date:2022-06-03
Open:$0.91
Close:$0.78
High:$0.9468
Low:$0.7713
Volume:1,166,977
Date:2022-06-02
Open:$0.8453
Close:$1
High:$1.0651
Low:$0.75
Volume:4,202,333
Date:2022-06-01
Open:$1.93
Close:$1.76
High:$1.93
Low:$1.76
Volume:66,674
Date:2022-05-31
Open:$1.92
Close:$1.88
High:$1.94
Low:$1.855
Volume:73,600
Date:2022-05-30
Open:$1.93
Close:$1.96
High:$1.96
Low:$1.895
Volume:40,626
Date:2022-05-27
Open:$1.93
Close:$1.96
High:$1.96
Low:$1.895
Volume:40,153
Date:2022-05-26
Open:$1.85
Close:$1.91
High:$2.03
Low:$1.85
Volume:58,822
Date:2022-05-25
Open:$1.97
Close:$1.9
High:$2.01
Low:$1.88
Volume:47,870
Date:2022-05-24
Open:$2.12
Close:$1.99
High:$2.12
Low:$1.97
Volume:47,815
Date:2022-05-23
Open:$2.09
Close:$2.13
High:$2.17
Low:$2.08
Volume:38,682
Date:2022-05-20
Open:$2.18
Close:$2.1
High:$2.1993
Low:$1.98
Volume:72,667
Date:2022-05-19
Open:$1.92
Close:$2.11
High:$2.19
Low:$1.92
Volume:120,025
Date:2022-05-18
Open:$1.96
Close:$1.935
High:$2.03
Low:$1.92
Volume:73,265
Date:2022-05-17
Open:$1.89
Close:$2.02
High:$2.0284
Low:$1.84
Volume:119,224
Date:2022-05-16
Open:$1.81
Close:$1.84
High:$1.88
Low:$1.8
Volume:79,879