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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 0.52 | 0.56 | ↑$0.04 (7.48%) | 0.46 | 0.64 | 1.14M |
| 2022-06-09 | 0.58 | 0.52 | ↓$0.06 (-10.34%) | 0.50 | 0.58 | 572.33K |
| 2022-06-08 | 0.57 | 0.58 | ↑$0.01 (1.18%) | 0.56 | 0.60 | 331.96K |
| 2022-06-07 | 0.60 | 0.57 | ↓$0.03 (-5.00%) | 0.56 | 0.60 | 1.34M |
| 2022-06-06 | 0.72 | 0.57 | ↓$0.16 (-21.53%) | 0.57 | 0.72 | 1.11M |
| 2022-06-03 | 0.91 | 0.78 | ↓$0.13 (-14.29%) | 0.77 | 0.95 | 1.15M |
| 2022-06-02 | 0.85 | 1.00 | ↑$0.15 (18.30%) | 0.75 | 1.06 | 4.21M |
| 2022-06-01 | 1.93 | 1.76 | ↓$0.17 (-8.81%) | 1.76 | 1.93 | 66.66K |
| 2022-05-31 | 1.92 | 1.88 | ↓$0.04 (-2.08%) | 1.86 | 1.94 | 73.55K |
| 2022-05-27 | 1.93 | 1.96 | ↑$0.03 (1.55%) | 1.90 | 1.96 | 40.14K |
| 2022-05-26 | 1.85 | 1.91 | ↑$0.06 (3.24%) | 1.85 | 2.03 | 58.82K |
| 2022-05-25 | 1.97 | 1.90 | ↓$0.07 (-3.55%) | 1.88 | 2.01 | 47.87K |
| 2022-05-24 | 2.12 | 1.99 | ↓$0.13 (-6.13%) | 1.97 | 2.12 | 47.81K |
| 2022-05-23 | 2.09 | 2.13 | ↑$0.04 (1.91%) | 2.08 | 2.17 | 38.68K |
| 2022-05-20 | 2.18 | 2.10 | ↓$0.08 (-3.67%) | 1.98 | 2.19 | 72.66K |
| 2022-05-19 | 1.92 | 2.11 | ↑$0.19 (9.90%) | 1.92 | 2.19 | 120.01K |
| 2022-05-18 | 1.96 | 1.94 | ↓$0.02 (-1.28%) | 1.92 | 2.03 | 73.27K |
| 2022-05-17 | 1.89 | 2.02 | ↑$0.13 (6.88%) | 1.84 | 2.03 | 118.72K |
| 2022-05-16 | 1.81 | 1.84 | ↑$0.03 (1.66%) | 1.80 | 1.88 | 79.87K |
| 2022-05-13 | 1.80 | 1.90 | ↑$0.10 (5.56%) | 1.79 | 1.95 | 95.39K |
| 2022-05-12 | 1.65 | 1.73 | ↑$0.08 (4.85%) | 1.61 | 1.75 | 73.23K |
| 2022-05-11 | 1.75 | 1.65 | ↓$0.10 (-5.71%) | 1.64 | 1.85 | 215.80K |
| 2022-05-10 | 1.75 | 1.79 | ↑$0.04 (2.29%) | 1.70 | 1.83 | 92.84K |
| 2022-05-09 | 1.73 | 1.74 | ↑$0.01 (0.58%) | 1.66 | 1.85 | 205.08K |
| 2022-05-06 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.72 | 1.87 | 118.88K |
| 2022-05-05 | 1.92 | 1.80 | ↓$0.12 (-6.25%) | 1.76 | 1.94 | 189.81K |
| 2022-05-04 | 1.81 | 1.96 | ↑$0.15 (8.29%) | 1.66 | 1.98 | 298.96K |
| 2022-05-03 | 1.67 | 1.70 | ↑$0.03 (1.80%) | 1.67 | 1.79 | 125.76K |
| 2022-05-02 | 1.35 | 1.69 | ↑$0.34 (25.19%) | 1.33 | 1.78 | 1.07M |
| 2022-04-29 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.88 | 2.09 | 369.26K |
Create an account or log in to view more rows.
$ZSAN omg this is bullshit
$ZSAN the FOMO will be epic
$ZSAN let's gooooooo
$ZSAN i am trading for a better future!
$ZSAN bull flag
breakout!
$ZSAN happy weekend!
$ZSAN I gave in! Bought more 100 shares
$ZSAN Like if you’re a bull
$ZSAN up we go
$ZSAN we like the stock