Price Alert

Zosano Pharma Corporation (ZSAN)

NASDAQ: ZSAN · Real-Time Price · USD

0.56

0.00 (0.43%)

At close: Apr 24, 2025, 3:47 PM

ZSAN Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jun 10, 2022	0.52	0.64	0.46	0.56	0.56	7.69%	1,155,058
Jun 9, 2022	0.58	0.58	0.50	0.52	0.52	-10.34%	585,777
Jun 8, 2022	0.57	0.60	0.56	0.58	0.58	1.75%	336,716
Jun 7, 2022	0.60	0.60	0.56	0.57	0.57	1.79%	1,355,988
Jun 6, 2022	0.72	0.72	0.56	0.56	0.56	-28.21%	1,119,651
Jun 3, 2022	0.91	0.95	0.77	0.78	0.78	-22.00%	1,184,605
Jun 2, 2022	0.85	1.07	0.75	1.00	1.00	-43.18%	4,225,096
Jun 1, 2022	1.93	1.93	1.76	1.76	1.76	-6.38%	67,264
May 31, 2022	1.92	1.94	1.86	1.88	1.88	-4.08%	79,665
May 27, 2022	1.93	1.96	1.90	1.96	1.96	2.62%	40,626
May 26, 2022	1.85	2.03	1.85	1.91	1.91	0.53%	59,621
May 25, 2022	1.97	2.01	1.88	1.90	1.90	-4.52%	48,370
May 24, 2022	2.12	2.12	1.97	1.99	1.99	-6.57%	48,061
May 23, 2022	2.09	2.17	2.08	2.13	2.13	1.43%	38,755
May 20, 2022	2.18	2.20	1.98	2.10	2.10	-0.47%	72,722
May 19, 2022	1.92	2.19	1.92	2.11	2.11	8.76%	120,632
May 18, 2022	1.96	2.03	1.92	1.94	1.94	-3.96%	73,294
May 17, 2022	1.89	2.03	1.84	2.02	2.02	9.78%	119,827
May 16, 2022	1.81	1.88	1.80	1.84	1.84	-3.16%	80,441
May 13, 2022	1.80	1.95	1.79	1.90	1.90	9.83%	105,899