1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Zosano Pharma Corporation (ZSAN)
  7. Historical

ZSAN

Zosano Pharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.0103 -1.61% 0.6313 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.64 0.6251 0.642 0.6342 0.6416
more quote information »

ZSAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.64560.64980.620.6322169572,815-0.0143-2.21%
1 Month0.69930.77890.6110.6871191841,891-0.068-9.72%
3 Months0.800.81010.5960.7027392989,252-0.1687-21.09%
6 Months1.071.080.5960.82442841,601,053-0.4387-41.0%
1 Year0.66393.060.32751.114,575,126-0.0326-4.91%
3 Years3.946.650.32751.422,756,372-3.31-83.98%
5 Years12.04670.780.32756.742,063,412-11.41-94.76%

ZSAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 0.6342 -0.0074 -1.15% 0.64 0.642 0.6251 512,586
Oct 14 2021 0.6416 0.0062 0.98% 0.64 0.6498 0.631 493,640
Oct 13 2021 0.6354 0.0062 0.99% 0.6339 0.64 0.621 584,023
Oct 12 2021 0.6292 0.0003 0.05% 0.6399 0.6399 0.62 693,637
Oct 11 2021 0.6289 0.0012 0.19% 0.621 0.6467 0.62 448,050
Oct 08 2021 0.6277 -0.0179 -2.77% 0.6456 0.6492 0.6201 644,724
Oct 07 2021 0.6456 0.0183 2.92% 0.6287 0.6514 0.62 1,068,651
Oct 06 2021 0.6273 -0.0332 -5.03% 0.645 0.645 0.611 1,257,727
Oct 05 2021 0.6605 -0.033 -4.76% 0.70 0.7035 0.63 1,113,887
Oct 04 2021 0.6935 -0.0173 -2.43% 0.7301 0.735 0.6708 1,948,785
Oct 01 2021 0.7108 -0.0089 -1.24% 0.72 0.7249 0.694 463,728
Sep 30 2021 0.7197 0.0082 1.15% 0.72 0.7299 0.70 530,820
Sep 29 2021 0.7115 -0.0285 -3.85% 0.74 0.7557 0.7101 724,451
Sep 28 2021 0.74 -0.019 -2.5% 0.75 0.75 0.721 616,892
Sep 27 2021 0.759 0.0469 6.59% 0.73 0.7789 0.73 1,638,325
Sep 24 2021 0.7121 0.0092 1.31% 0.7029 0.7189 0.690364 637,385
Sep 23 2021 0.7029 -0.015 -2.09% 0.7189 0.7189 0.70 722,891
Sep 22 2021 0.7179 0.0275 3.98% 0.69 0.718 0.6811 545,145
Sep 21 2021 0.6904 0.0009 0.13% 0.70 0.7131 0.6875 522,859
Sep 20 2021 0.6895 -0.0405 -5.55% 0.72 0.7297 0.6766 1,028,659
Sep 17 2021 0.73 0.0237 3.36% 0.6993 0.73 0.6802 1,153,532
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.