ZSAN - Zosano Pharma Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20192.77002.84202.72002.77002.7700117,800
Aug 15, 20192.94002.94002.57002.78002.7800181,300
Aug 14, 20193.01003.21002.84002.92002.9200595,100
Aug 13, 20192.93003.09902.93003.02003.0200164,200
Aug 12, 20192.73402.99002.71002.92002.9200233,900
Aug 09, 20192.77002.82002.72002.73002.7300145,700
Aug 08, 20192.71002.84002.70202.77002.7700155,200
Aug 07, 20192.57002.69002.38302.68002.6800236,100
Aug 06, 20192.65002.72002.56002.60002.6000205,900
Aug 05, 20192.72002.72002.60002.66002.6600266,600
Aug 02, 20192.77002.79402.61002.75002.7500230,200
Aug 01, 20192.90003.05002.75002.76002.7600174,000
Jul 31, 20192.85002.98002.83002.90002.9000136,800
Jul 30, 20192.82002.91002.76002.82002.8200165,200
Jul 29, 20192.81002.96002.80002.82002.8200123,100
Jul 26, 20192.95002.98002.75002.83002.8300189,400
Jul 25, 20193.00003.01002.90002.94002.9400159,800
Jul 24, 20193.15003.15002.93003.02003.0200276,100
Jul 23, 20193.26003.28003.08003.12003.1200200,600
Jul 22, 20193.24003.29003.19003.24003.2400198,400
Jul 19, 20193.23003.35003.23003.24003.2400101,800
Jul 18, 20193.23003.28003.07003.26003.2600491,900
Jul 17, 20193.26003.30003.20003.23003.2300125,600
Jul 16, 20193.29003.34003.19003.25003.2500209,000
Jul 15, 20193.50003.52003.16003.26003.2600470,200
Jul 12, 20193.25003.31003.21403.26003.2600152,800
Jul 11, 20193.32003.32203.24003.25003.2500217,200
Jul 10, 20193.31003.40003.25003.29003.2900225,400
Jul 09, 20193.43003.46503.24003.25003.2500490,800
Jul 08, 20193.35003.54003.28003.43003.4300476,600
Jul 05, 20193.14003.33003.14003.32003.3200224,000
Jul 03, 20193.15003.21003.12003.20503.2050129,600
Jul 02, 20193.24003.28403.17003.18003.180079,400
Jul 01, 20193.28003.34003.12003.23003.2300243,000
Jun 28, 20193.27003.38003.21003.27003.2700280,800
Jun 27, 20193.27003.32003.18203.29003.2900204,700
Jun 26, 20193.14003.25003.14003.15003.1500200,600
Jun 25, 20193.17003.25003.05003.13003.1300337,500
Jun 24, 20193.13003.41003.08003.17003.1700605,800
Jun 21, 20193.10003.13002.93003.12003.1200365,100
Jun 20, 20193.13003.19003.06003.07003.0700170,600
Jun 19, 20192.95003.15602.93003.06003.0600567,100
Jun 18, 20193.02003.07002.94002.94002.9400294,000
Jun 17, 20192.80002.84002.72002.81002.8100100,100
Jun 14, 20192.77002.85002.70002.77002.770098,400
Jun 13, 20192.68002.80002.68002.78002.7800106,400
Jun 12, 20192.76002.83002.69002.71002.710066,400
Jun 11, 20192.85002.85002.71002.75002.7500133,500
Jun 10, 20192.82002.93002.81002.87002.8700222,300
Jun 07, 20192.71002.80002.64002.76002.7600185,600
Jun 06, 20192.87002.93502.65002.71002.7100260,800
Jun 05, 20192.95003.03002.87002.89002.8900159,600
Jun 04, 20192.93003.05002.82002.96002.9600280,700
Jun 03, 20192.92003.03002.85002.93002.9300309,800
May 31, 20192.87002.95002.82002.94002.9400199,900
May 30, 20192.90002.95002.86002.92002.9200119,800
May 29, 20192.92002.95002.81002.86002.8600163,900
May 28, 20192.74003.00002.73002.95002.9500314,600
May 24, 20192.73002.81002.70002.73002.7300218,000
May 23, 20192.82002.94002.74002.76002.7600546,400
May 22, 20192.70003.08002.68802.80002.80001,586,700
May 21, 20192.79002.89402.64002.68002.6800586,600
May 20, 20193.00003.00002.71002.79502.7950551,100
May 17, 20193.06003.06502.92003.01003.0100605,300
May 16, 20193.12003.21002.93003.06003.0600605,900
May 15, 20193.15003.37402.88003.12003.1200659,200
May 14, 20193.34003.35003.05003.29003.2900327,500
May 13, 20193.40003.45003.25003.29003.2900331,100
May 10, 20193.50003.60003.35003.48003.4800325,600
May 09, 20193.36003.55003.35003.54003.5400191,900
May 08, 20193.44003.50003.37503.42003.4200361,800
May 07, 20193.50003.59003.43003.49003.4900425,400
May 06, 20193.59003.64003.41503.55003.5500366,600
May 03, 20193.69003.81803.64003.64003.6400341,900
May 02, 20193.76003.77003.63003.69003.6900206,200
May 01, 20193.79003.81003.69003.76003.7600245,300
Apr 30, 20193.92003.95003.79003.80003.8000284,200
Apr 29, 20193.95003.95003.80003.95003.9500428,800
Apr 26, 20193.79003.95003.71003.92003.9200322,900
Apr 25, 20193.90004.02003.72003.89003.8900540,100
Apr 24, 20194.00004.15003.88503.96003.96001,251,000
Apr 23, 20193.85004.01003.77003.97003.97001,967,000
Apr 22, 20193.61003.69503.49003.66003.6600828,700
Apr 18, 20193.48003.53003.36003.40003.4000770,400
Apr 17, 20193.36003.64003.31003.49003.49001,231,800
Apr 16, 20193.36003.44003.21003.27003.2700552,900
Apr 15, 20193.45003.50003.27003.32003.3200459,200
Apr 12, 20193.50003.57003.33003.42003.4200567,600
Apr 11, 20193.71003.71003.48003.48003.4800590,400
Apr 10, 20193.75003.80003.68003.71003.7100651,900
Apr 09, 20193.78003.93003.63003.67003.67004,553,900
Apr 08, 20195.09005.46004.75005.01005.01001,592,900
Apr 05, 20194.75005.17004.73005.09005.0900658,600
Apr 04, 20194.74004.89004.74004.78004.7800249,700
Apr 03, 20194.80004.89004.65004.73004.7300374,400
Apr 02, 20194.75004.93004.65004.81004.8100359,300
Apr 01, 20194.76004.94004.70004.74004.7400287,600
Mar 29, 20194.75004.80004.45004.77004.7700390,700
Mar 28, 20194.75004.90004.65004.79004.7900201,300
Mar 27, 20194.72004.89004.64004.75004.7500224,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...