Zosano Pharma Corp (ZSAN) Historical Stock Data

0.56 ↑0.00 (0.00%)

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