Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zosano Pharma (NQ: ZSAN )

0.5576 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.920 1.940 1.855 1.880 75,760 -0.08(-4.08%)
May 27, 2022 1.930 1.960 1.895 1.960 40,626 +0.05(+2.62%)
May 26, 2022 1.850 2.030 1.850 1.910 59,507 +0.01(+0.53%)
May 25, 2022 1.970 2.010 1.880 1.900 48,220 -0.09(-4.52%)
May 24, 2022 2.120 2.120 1.970 1.990 47,827 -0.14(-6.57%)
May 23, 2022 2.090 2.170 2.080 2.130 38,755 +0.03(+1.43%)
May 20, 2022 2.180 2.199 1.980 2.100 72,667 -0.01(-0.47%)
May 19, 2022 1.920 2.190 1.920 2.110 120,631 +0.17(+9.04%)
May 18, 2022 1.960 2.030 1.920 1.935 73,294 -0.08(-4.21%)
May 17, 2022 1.890 2.028 1.840 2.020 119,827 +0.18(+9.78%)
May 16, 2022 1.810 1.880 1.800 1.840 80,253 -0.06(-3.16%)
May 13, 2022 1.800 1.950 1.790 1.900 105,899 +0.17(+9.83%)
May 12, 2022 1.650 1.750 1.600 1.730 73,293 +0.08(+4.85%)
May 11, 2022 1.750 1.850 1.640 1.650 224,961 -0.14(-7.82%)
May 10, 2022 1.750 1.840 1.700 1.790 94,709 +0.05(+2.87%)
May 09, 2022 1.730 1.850 1.663 1.740 205,384 -0.01(-0.57%)
May 06, 2022 1.750 1.870 1.720 1.750 119,099 -0.05(-2.78%)
May 05, 2022 1.920 1.940 1.760 1.800 192,179 -0.16(-8.16%)
May 04, 2022 1.810 1.980 1.660 1.960 302,037 +0.26(+15.29%)
May 03, 2022 1.670 1.790 1.670 1.700 126,368 +0.01(+0.59%)
May 02, 2022 1.350 1.780 1.330 1.690 1,067,999 -0.20(-10.58%)
Apr 29, 2022 1.910 2.090 1.880 1.890 421,323 -0.04(-2.07%)
Apr 28, 2022 1.930 1.962 1.780 1.930 302,204 +0.02(+1.05%)
Apr 27, 2022 2.010 2.110 1.910 1.910 351,324 -0.09(-4.50%)
Apr 26, 2022 2.260 2.260 1.955 2.000 482,532 -0.22(-9.91%)
Apr 25, 2022 2.160 2.290 2.140 2.220 215,765 +0.00(+0.00%)
Apr 22, 2022 2.400 2.400 2.190 2.220 352,289 -0.16(-6.72%)
Apr 21, 2022 2.750 2.780 2.370 2.380 364,073 -0.34(-12.50%)
Apr 20, 2022 2.720 2.750 2.570 2.720 318,938 +0.06(+2.26%)
Apr 19, 2022 2.630 2.760 2.550 2.660 345,227 +0.01(+0.38%)
Apr 18, 2022 2.880 2.970 2.590 2.650 591,789 -0.28(-9.56%)
Apr 14, 2022 3.290 3.290 2.900 2.930 599,918 -0.32(-9.85%)
Apr 13, 2022 3.160 3.450 3.040 3.250 459,302 +0.05(+1.56%)
Apr 12, 2022 3.690 3.690 3.160 3.200 957,920 +3.08(+2562.23%)
Apr 11, 2022 0.1336 0.1400 0.1201 0.1202 18,194,492 -0.03(-17.67%)
Apr 08, 2022 0.1500 0.1535 0.1460 0.1460 10,130,431 -0.01(-4.14%)
Apr 07, 2022 0.1500 0.1570 0.1460 0.1523 10,292,333 -0.00(-0.39%)
Apr 06, 2022 0.1590 0.1600 0.1457 0.1529 11,606,390 -0.01(-5.03%)
Apr 05, 2022 0.2000 0.2000 0.1600 0.1610 38,113,788 -0.04(-20.30%)
Apr 04, 2022 0.2180 0.2180 0.1990 0.2020 15,334,588 -0.02(-7.38%)
Apr 01, 2022 0.2100 0.2365 0.2100 0.2181 16,628,127 -0.01(-3.07%)
Mar 31, 2022 0.2101 0.2290 0.2042 0.2250 24,277,420 +0.01(+6.38%)
Mar 30, 2022 0.2080 0.2200 0.2043 0.2115 20,635,620 +0.00(+1.83%)
Mar 29, 2022 0.2165 0.2288 0.2070 0.2077 14,651,703 -0.00(-1.89%)
Mar 28, 2022 0.2300 0.2347 0.2007 0.2117 22,353,600 -0.02(-8.75%)
Mar 25, 2022 0.2570 0.2600 0.2300 0.2320 26,813,210 -0.02(-8.16%)
Mar 24, 2022 0.2331 0.2881 0.2201 0.2526 98,155,984 +0.02(+8.93%)
Mar 23, 2022 0.2040 0.2390 0.2030 0.2319 36,719,232 +0.02(+10.06%)
Mar 22, 2022 0.2200 0.2230 0.2006 0.2107 14,585,552 -0.00(-1.86%)
Mar 21, 2022 0.1780 0.2280 0.1780 0.2147 39,034,804 +0.04(+20.28%)
Mar 18, 2022 0.1830 0.1900 0.1750 0.1785 12,668,715 -0.02(-9.16%)
Mar 17, 2022 0.1900 0.2099 0.1850 0.1965 19,992,878 +0.01(+6.79%)
Mar 16, 2022 0.1596 0.1900 0.1551 0.1840 15,357,176 +0.03(+19.09%)
Mar 15, 2022 0.1598 0.1600 0.1509 0.1545 4,815,722 -0.00(-2.28%)
Mar 14, 2022 0.1600 0.1670 0.1519 0.1581 5,266,548 -0.00(-0.75%)
Mar 11, 2022 0.1654 0.1689 0.1550 0.1593 5,595,328 -0.01(-3.80%)
Mar 10, 2022 0.1700 0.1700 0.1615 0.1656 4,458,805 -0.00(-2.42%)
Mar 09, 2022 0.1650 0.1740 0.1630 0.1697 10,008,413 +0.01(+9.48%)
Mar 08, 2022 0.1534 0.1720 0.1400 0.1550 14,759,529 -0.00(-1.08%)
Mar 07, 2022 0.1700 0.1670 0.1550 0.1567 8,855,964 -0.01(-6.17%)
Mar 04, 2022 0.1770 0.1840 0.1618 0.1670 13,749,505 -0.01(-7.73%)
Mar 03, 2022 0.1800 0.2120 0.1781 0.1810 38,844,256 +0.00(+0.67%)
Mar 02, 2022 0.1700 0.1875 0.1659 0.1798 18,817,760 +0.02(+10.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.