ZSAN

Zosano Pharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Zosano Pharma Corporation ZSAN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0415 -4.6% 0.8616 10:48:23
Open Price Low Price High Price Close Price Prev Close
0.905 0.8302 0.909 0.9031
more quote information »

ZSAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7520.9980.7520.87821489,062,3660.109614.57%
1 Month0.57541.050.5230.78672379,323,0430.286249.74%
3 Months0.431.050.32750.64884675,969,0040.4316100.37%
6 Months0.79791.990.32750.9743026,068,5850.06377.98%
1 Year1.481.990.32750.91535134,248,158-0.6184-41.78%
3 Years10.8425.700.32752.231,891,901-9.98-92.05%
5 Years42.6070.780.32759.191,443,165-41.74-97.98%

ZSAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2021 0.9031 -0.041 -4.34% 0.9397 0.9434 0.8801 4,944,358
Jan 13 2021 0.9441 0.0283 3.09% 0.962 0.998 0.90 7,989,047
Jan 12 2021 0.9158 0.0546 6.34% 0.9086 0.92 0.85 6,845,992
Jan 11 2021 0.8612 0.0512 6.32% 0.84 0.9921 0.8135 16,308,241
Jan 08 2021 0.81 0.0412 5.36% 0.752 0.8457 0.752 9,224,194
Jan 08 2021 0.7688 -0.0111 -1.42% 0.752 0.77 0.752 439,056
Jan 07 2021 0.7799 -0.0114 -1.44% 0.789 0.81 0.75 5,123,888
Jan 06 2021 0.7913 -0.0138 -1.71% 0.7501 0.7981 0.70 10,137,239
Jan 05 2021 0.8051 0.2228 38.26% 0.84 1.05 0.75 79,604,990
Jan 04 2021 0.5823 0.0552 10.47% 0.5468 0.5887 0.53 4,780,182
Dec 31 2020 0.5271 -0.0364 -6.46% 0.5708 0.58 0.5245 2,471,910
Dec 30 2020 0.5635 0.0056 1.0% 0.56 0.5848 0.554 1,543,307
Dec 29 2020 0.5579 -0.0248 -4.26% 0.58 0.580251 0.523 3,059,618
Dec 28 2020 0.5827 -0.0241 -3.97% 0.5805 0.6037 0.5701 2,918,395
Dec 24 2020 0.6068 -0.0109 -1.76% 0.64 0.64 0.58 1,882,669
Dec 23 2020 0.6177 0.033 5.64% 0.625 0.644 0.605 5,914,175
Dec 22 2020 0.5847 -0.0039 -0.66% 0.585 0.59 0.5702 1,696,063
Dec 21 2020 0.5886 0.0061 1.05% 0.58 0.594 0.577 1,383,430
Dec 18 2020 0.5825 0.0051 0.88% 0.5754 0.61 0.575001 1,987,082
Dec 17 2020 0.5774 -0.0293 -4.83% 0.62 0.62 0.5501 3,123,279
Dec 16 2020 0.6067 -0.0312 -4.89% 0.6327 0.6448 0.5977 1,976,388
Dec 15 2020 0.6379 -0.01 -1.54% 0.655 0.662 0.6301 1,567,135
See More Historical Prices »


Your Recent History
NASDAQ
ZSAN
Zosano Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.