Zosano Pharma Corp (ZSAN) Historical Stock Data

0.61 ↑0.05 (9.40%)
As of June 10, 2022, 3:51pm EST.

Historical Data

In the past 30 trading days, ZSAN is up 0.36% a day on average. There have been 17 days where Zosano Pharma Corp closed green and 13 days where ZSAN closed red.

DateOpenCloseChangeLowHighVolume
2022-06-100.520.56↑$0.04 (7.48%)0.460.641.14M
2022-06-090.580.52↓$0.06 (-10.34%)0.500.58572.33K
2022-06-080.570.58↑$0.01 (1.18%)0.560.60331.96K
2022-06-070.600.57↓$0.03 (-5.00%)0.560.601.34M
2022-06-060.720.57↓$0.16 (-21.53%)0.570.721.11M
2022-06-030.910.78↓$0.13 (-14.29%)0.770.951.15M
2022-06-020.851.00↑$0.15 (18.30%)0.751.064.21M
2022-06-011.931.76↓$0.17 (-8.81%)1.761.9366.66K
2022-05-311.921.88↓$0.04 (-2.08%)1.861.9473.55K
2022-05-271.931.96↑$0.03 (1.55%)1.901.9640.14K
2022-05-261.851.91↑$0.06 (3.24%)1.852.0358.82K
2022-05-251.971.90↓$0.07 (-3.55%)1.882.0147.87K
2022-05-242.121.99↓$0.13 (-6.13%)1.972.1247.81K
2022-05-232.092.13↑$0.04 (1.91%)2.082.1738.68K
2022-05-202.182.10↓$0.08 (-3.67%)1.982.1972.66K
2022-05-191.922.11↑$0.19 (9.90%)1.922.19120.01K
2022-05-181.961.94↓$0.02 (-1.28%)1.922.0373.27K
2022-05-171.892.02↑$0.13 (6.88%)1.842.03118.72K
2022-05-161.811.84↑$0.03 (1.66%)1.801.8879.87K
2022-05-131.801.90↑$0.10 (5.56%)1.791.9595.39K
2022-05-121.651.73↑$0.08 (4.85%)1.611.7573.23K
2022-05-111.751.65↓$0.10 (-5.71%)1.641.85215.80K
2022-05-101.751.79↑$0.04 (2.29%)1.701.8392.84K
2022-05-091.731.74↑$0.01 (0.58%)1.661.85205.08K
2022-05-061.751.75↑$0.00 (0.00%)1.721.87118.88K
2022-05-051.921.80↓$0.12 (-6.25%)1.761.94189.81K
2022-05-041.811.96↑$0.15 (8.29%)1.661.98298.96K
2022-05-031.671.70↑$0.03 (1.80%)1.671.79125.76K
2022-05-021.351.69↑$0.34 (25.19%)1.331.781.07M
2022-04-291.911.89↓$0.02 (-1.05%)1.882.09369.26K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$ZSAN wow. The volume is so low today. Unreal

0 Like Report
foreverbullish

$ZSAN time to make a big run Monday morning. Let's get it! ????????????????????????????

0 Like Report
Clean_Teoth

$ZSAN we always finish green after a red week. Less go!

0 Like Report
145zip

$ZSAN Shorts are calling in all the favors

0 Like Report