Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
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 |
ZSAN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.752 | 0.998 | 0.752 | 0.8782148 | 9,062,366 | 0.1096 | 14.57% |
| 1 Month | 0.5754 | 1.05 | 0.523 | 0.7867237 | 9,323,043 | 0.2862 | 49.74% |
| 3 Months | 0.43 | 1.05 | 0.3275 | 0.6488467 | 5,969,004 | 0.4316 | 100.37% |
| 6 Months | 0.7979 | 1.99 | 0.3275 | 0.974302 | 6,068,585 | 0.0637 | 7.98% |
| 1 Year | 1.48 | 1.99 | 0.3275 | 0.9153513 | 4,248,158 | -0.6184 | -41.78% |
| 3 Years | 10.84 | 25.70 | 0.3275 | 2.23 | 1,891,901 | -9.98 | -92.05% |
| 5 Years | 42.60 | 70.78 | 0.3275 | 9.19 | 1,443,165 | -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 |
