Zosano Pharma Corporation Common Stockのデータ

Zosano Pharma Corporation Common Stockの基本情報

名前 Zosano Pharma Corporation Common Stock
ティッカー ZSAN
国 United States
上場年 2015.0
セクター Health Care

Zosano Pharma Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.79 1.65 1.72 1.67 7959800.0 1.67
2021-02-12 1.71 1.43 1.52 1.63 10456200.0 1.63
2021-02-11 1.8 1.53 1.78 1.59 15212700.0 1.59
2021-02-10 1.91 1.66 1.91 1.77 27061800.0 1.77
2021-02-09 3.06 1.77 2.78 1.99 154114500.0 1.99
2021-02-08 1.95 1.12 1.12 1.93 60503700.0 1.93
2021-02-05 1.13 1.06 1.11 1.1 4273300.0 1.1
2021-02-04 1.12 1.03 1.04 1.1 6447700.0 1.1
2021-02-03 1.02 0.96 0.99 1.02 4927300.0 1.02
2021-02-02 1.01 0.94 1.0 0.97 5234400.0 0.97
2021-02-01 1.12 0.97 1.12 0.98 16749700.0 0.98
2021-01-29 1.03 0.89 0.93 0.92 10228400.0 0.92
2021-01-28 1.02 0.86 0.93 0.94 7696200.0 0.94
2021-01-27 1.0 0.85 0.95 0.88 8847000.0 0.88
2021-01-26 1.08 1.0 1.07 1.02 4398800.0 1.02
2021-01-25 1.09 1.0 1.08 1.06 5406600.0 1.06
2021-01-22 1.08 1.0 1.01 1.08 4285400.0 1.08
2021-01-21 1.13 1.0 1.12 1.06 8986900.0 1.06
2021-01-20 1.31 1.06 1.13 1.13 52152300.0 1.13
2021-01-19 1.0 0.87 0.88 0.93 10685600.0 0.93
2021-01-15 0.91 0.83 0.9 0.86 4893800.0 0.86
2021-01-14 0.94 0.88 0.94 0.9 5070000.0 0.9
2021-01-13 1.0 0.9 0.96 0.94 8033800.0 0.94
2021-01-12 0.92 0.85 0.91 0.92 6961900.0 0.92
2021-01-11 0.99 0.81 0.84 0.86 16381100.0 0.86
2021-01-08 0.85 0.75 0.75 0.81 9293300.0 0.81
2021-01-07 0.81 0.75 0.79 0.78 5154100.0 0.78
2021-01-06 0.8 0.7 0.75 0.79 10187200.0 0.79
2021-01-05 1.05 0.75 0.84 0.81 79848700.0 0.81
2021-01-04 0.59 0.53 0.55 0.58 5194200.0 0.58
2020-12-31 0.58 0.52 0.57 0.53 2469800.0 0.53
2020-12-30 0.58 0.55 0.56 0.56 1546300.0 0.56
2020-12-29 0.58 0.52 0.58 0.56 3060600.0 0.56
2020-12-28 0.6 0.57 0.58 0.58 2935200.0 0.58
2020-12-24 0.64 0.58 0.64 0.61 1882700.0 0.61
2020-12-23 0.64 0.61 0.62 0.62 5977300.0 0.62
2020-12-22 0.59 0.57 0.58 0.58 1701300.0 0.58
2020-12-21 0.59 0.58 0.58 0.59 1405500.0 0.59
2020-12-18 0.61 0.57 0.57 0.58 2024000.0 0.58
2020-12-17 0.62 0.55 0.62 0.58 3141600.0 0.58
2020-12-16 0.64 0.6 0.63 0.61 1990700.0 0.61
2020-12-15 0.66 0.63 0.65 0.64 1594100.0 0.64
2020-12-14 0.67 0.63 0.66 0.65 3078600.0 0.65
2020-12-11 0.67 0.63 0.65 0.64 1960900.0 0.64
2020-12-10 0.66 0.62 0.62 0.64 2371800.0 0.64
2020-12-09 0.66 0.61 0.64 0.62 2621100.0 0.62
2020-12-08 0.65 0.59 0.6 0.63 4046900.0 0.63
2020-12-07 0.63 0.59 0.62 0.6 1855400.0 0.6
2020-12-04 0.64 0.61 0.61 0.62 1318300.0 0.62
2020-12-03 0.64 0.6 0.64 0.61 1829300.0 0.61
2020-12-02 0.64 0.58 0.6 0.63 1809200.0 0.63
2020-12-01 0.69 0.58 0.67 0.62 4991400.0 0.62
2020-11-30 0.7 0.65 0.67 0.66 6124900.0 0.66
2020-11-27 0.67 0.57 0.58 0.65 7068700.0 0.65
2020-11-25 0.59 0.55 0.57 0.58 1803600.0 0.58
2020-11-24 0.6 0.55 0.59 0.57 3098800.0 0.57
2020-11-23 0.6 0.55 0.59 0.59 5099500.0 0.59
2020-11-20 0.59 0.47 0.47 0.59 9040800.0 0.59
2020-11-19 0.5 0.47 0.47 0.49 1208100.0 0.49
2020-11-18 0.5 0.48 0.5 0.48 1226700.0 0.48
2020-11-17 0.5 0.46 0.47 0.49 1946300.0 0.49
2020-11-16 0.51 0.44 0.46 0.48 2595800.0 0.48
2020-11-13 0.47 0.42 0.45 0.46 2430000.0 0.46
2020-11-12 0.5 0.46 0.5 0.46 4104300.0 0.46
2020-11-11 0.59 0.5 0.56 0.5 12868300.0 0.5
2020-11-10 0.63 0.4 0.42 0.49 35202000.0 0.49
2020-11-09 0.43 0.34 0.34 0.41 8958800.0 0.41
2020-11-06 0.35 0.33 0.34 0.34 2338600.0 0.34
2020-11-05 0.37 0.33 0.37 0.34 4585400.0 0.34
2020-11-04 0.38 0.35 0.37 0.36 2592100.0 0.36
2020-11-03 0.38 0.36 0.38 0.36 2312700.0 0.36
2020-11-02 0.43 0.36 0.41 0.38 2529100.0 0.38
2020-10-30 0.43 0.38 0.42 0.38 2648800.0 0.38
2020-10-29 0.42 0.37 0.38 0.41 4426500.0 0.41
2020-10-28 0.4 0.36 0.4 0.36 4335000.0 0.36
2020-10-27 0.42 0.4 0.41 0.4 1807500.0 0.4
2020-10-26 0.43 0.41 0.43 0.42 2411400.0 0.42
2020-10-23 0.44 0.42 0.43 0.43 4369800.0 0.43
2020-10-22 0.45 0.42 0.44 0.43 4496800.0 0.43
2020-10-21 0.48 0.41 0.45 0.44 19624100.0 0.44
2020-10-20 0.66 0.59 0.65 0.62 3538000.0 0.62
2020-10-19 0.68 0.64 0.67 0.64 2940200.0 0.64
2020-10-16 0.68 0.63 0.64 0.67 1847500.0 0.67
2020-10-15 0.67 0.63 0.66 0.65 2603800.0 0.65
2020-10-14 0.68 0.65 0.67 0.66 2000100.0 0.66
2020-10-13 0.69 0.65 0.67 0.67 2691700.0 0.67
2020-10-12 0.7 0.63 0.69 0.67 5336300.0 0.67
2020-10-09 0.72 0.7 0.71 0.7 2201600.0 0.7
2020-10-08 0.73 0.68 0.71 0.72 3435600.0 0.72
2020-10-07 0.78 0.71 0.77 0.72 5022700.0 0.72
2020-10-06 0.79 0.68 0.68 0.74 10017500.0 0.74
2020-10-05 0.69 0.65 0.69 0.67 5804200.0 0.67
2020-10-02 0.7 0.65 0.67 0.66 7575000.0 0.66
2020-10-01 0.78 0.62 0.76 0.7 48467300.0 0.7
2020-09-30 1.65 1.58 1.62 1.62 2363300.0 1.62
2020-09-29 1.67 1.58 1.66 1.6 3094400.0 1.6
2020-09-28 1.75 1.63 1.72 1.66 4984500.0 1.66
2020-09-25 1.72 1.52 1.56 1.7 2552100.0 1.7
2020-09-24 1.64 1.46 1.64 1.56 4680300.0 1.56
2020-09-23 1.79 1.65 1.78 1.66 4264900.0 1.66
2020-09-22 1.85 1.74 1.8 1.75 8041800.0 1.75
2020-09-21 1.81 1.7 1.73 1.77 4385100.0 1.77
2020-09-18 1.88 1.76 1.8 1.78 5277300.0 1.78
2020-09-17 1.81 1.71 1.75 1.79 3252900.0 1.79
2020-09-16 1.85 1.74 1.76 1.77 3885200.0 1.77
2020-09-15 1.77 1.63 1.69 1.76 4152100.0 1.76
2020-09-14 1.75 1.54 1.55 1.72 8956200.0 1.72
2020-09-11 1.57 1.49 1.54 1.5 3864900.0 1.5
2020-09-10 1.58 1.44 1.44 1.52 5458000.0 1.52
2020-09-09 1.46 1.4 1.41 1.43 3030800.0 1.43
2020-09-08 1.45 1.31 1.35 1.38 7961500.0 1.38
2020-09-04 1.44 1.3 1.39 1.36 4684000.0 1.36
2020-09-03 1.46 1.36 1.43 1.37 4515400.0 1.37
2020-09-02 1.54 1.41 1.54 1.45 4893200.0 1.45
2020-09-01 1.55 1.41 1.43 1.53 14275100.0 1.53
2020-08-31 1.68 1.58 1.6 1.63 3927900.0 1.63
2020-08-28 1.69 1.58 1.69 1.61 3914600.0 1.61
2020-08-27 1.73 1.62 1.68 1.64 2806500.0 1.64
2020-08-26 1.75 1.65 1.67 1.69 2084100.0 1.69
2020-08-25 1.75 1.61 1.65 1.72 3097200.0 1.72
2020-08-24 1.83 1.62 1.8 1.65 6117300.0 1.65
2020-08-21 1.9 1.75 1.87 1.78 5608900.0 1.78
2020-08-20 1.96 1.71 1.72 1.82 10747600.0 1.82
2020-08-19 1.79 1.6 1.65 1.69 6086200.0 1.69
2020-08-18 1.75 1.58 1.66 1.6 7994800.0 1.6
2020-08-17 1.7 1.55 1.68 1.59 5774400.0 1.59
2020-08-14 1.75 1.35 1.36 1.64 13827400.0 1.64
2020-08-13 1.37 1.3 1.36 1.36 3189100.0 1.36
2020-08-12 1.51 1.28 1.49 1.39 9708800.0 1.39
2020-08-11 1.61 1.5 1.6 1.54 6350200.0 1.54
2020-08-10 1.59 1.5 1.58 1.59 7477300.0 1.59
2020-08-07 1.64 1.43 1.59 1.56 17649700.0 1.56
2020-08-06 1.38 1.24 1.28 1.36 8573100.0 1.36
2020-08-05 1.4 1.28 1.31 1.34 11730600.0 1.34
2020-08-04 1.24 1.04 1.04 1.22 13274200.0 1.22
2020-08-03 1.09 0.95 1.0 1.05 5967000.0 1.05
2020-07-31 1.09 0.92 1.03 1.0 12854200.0 1.0
2020-07-30 1.03 0.81 0.83 0.95 6931600.0 0.95
2020-07-29 0.85 0.81 0.85 0.83 1370600.0 0.83
2020-07-28 0.87 0.81 0.85 0.84 1830100.0 0.84
2020-07-27 0.9 0.83 0.88 0.85 2630700.0 0.85
2020-07-24 0.88 0.85 0.87 0.88 1302400.0 0.88
2020-07-23 0.9 0.85 0.89 0.87 2169200.0 0.87
2020-07-22 0.94 0.87 0.94 0.9 4430300.0 0.9
2020-07-21 1.0 0.92 0.99 0.94 6849700.0 0.94
2020-07-20 0.97 0.85 0.94 0.94 10343500.0 0.94
2020-07-17 0.95 0.87 0.88 0.92 4627200.0 0.92
2020-07-16 0.86 0.81 0.81 0.86 1622200.0 0.86
2020-07-15 0.83 0.79 0.8 0.83 1156200.0 0.83
2020-07-14 0.82 0.75 0.82 0.81 1828500.0 0.81
2020-07-13 0.83 0.8 0.82 0.81 1079000.0 0.81
2020-07-10 0.83 0.8 0.82 0.82 993800.0 0.82
2020-07-09 0.87 0.82 0.86 0.83 1135400.0 0.83
2020-07-08 0.84 0.81 0.82 0.83 735100.0 0.83
2020-07-07 0.83 0.79 0.8 0.81 870900.0 0.81
2020-07-06 0.86 0.79 0.84 0.81 1163300.0 0.81
2020-07-02 0.87 0.82 0.86 0.82 1306200.0 0.82
2020-07-01 0.87 0.83 0.86 0.86 821300.0 0.86
2020-06-30 0.86 0.8 0.83 0.86 1437600.0 0.86
2020-06-29 0.84 0.8 0.84 0.82 596700.0 0.82
2020-06-26 0.86 0.81 0.84 0.81 968400.0 0.81
2020-06-25 0.87 0.83 0.86 0.84 737100.0 0.84
2020-06-24 0.88 0.82 0.88 0.85 1268200.0 0.85
2020-06-23 0.9 0.86 0.88 0.86 719300.0 0.86
2020-06-22 0.91 0.83 0.85 0.86 1317000.0 0.86
2020-06-19 0.88 0.84 0.87 0.84 1684600.0 0.84
2020-06-18 0.89 0.86 0.88 0.86 796400.0 0.86
2020-06-17 0.91 0.88 0.9 0.88 1195600.0 0.88
2020-06-16 0.94 0.89 0.94 0.91 1115400.0 0.91
2020-06-15 0.94 0.87 0.93 0.92 1446200.0 0.92
2020-06-12 0.93 0.87 0.88 0.9 748200.0 0.9
2020-06-11 0.93 0.84 0.9 0.88 1813000.0 0.88
2020-06-10 1.0 0.92 0.99 0.94 1470200.0 0.94
2020-06-09 1.0 0.95 0.99 0.99 2470500.0 0.99
2020-06-08 1.13 0.97 1.0 1.1 3257300.0 1.1
2020-06-05 1.01 0.94 0.99 0.99 1822400.0 0.99
2020-06-04 1.03 0.96 1.01 0.98 1606100.0 0.98
2020-06-03 1.05 1.0 1.0 1.01 1226600.0 1.01
2020-06-02 1.0 0.95 1.0 1.0 983200.0 1.0
2020-06-01 1.01 0.95 0.97 0.99 1269000.0 0.99
2020-05-29 1.02 0.94 1.0 0.98 1363400.0 0.98
2020-05-28 1.07 0.99 1.04 1.0 2562100.0 1.0
2020-05-27 1.05 0.93 0.98 1.04 6192400.0 1.04
2020-05-26 0.91 0.87 0.88 0.9 2207000.0 0.9
2020-05-22 0.88 0.84 0.87 0.85 763900.0 0.85
2020-05-21 0.88 0.84 0.87 0.85 672800.0 0.85
2020-05-20 0.89 0.83 0.88 0.87 1247700.0 0.87
2020-05-19 0.89 0.82 0.84 0.87 1483400.0 0.87
2020-05-18 0.86 0.81 0.84 0.83 1302800.0 0.83
2020-05-15 0.85 0.79 0.85 0.84 1089000.0 0.84
2020-05-14 0.83 0.78 0.82 0.83 824600.0 0.83
2020-05-13 0.9 0.75 0.9 0.83 2057200.0 0.83
2020-05-12 0.92 0.84 0.84 0.88 3004500.0 0.88
2020-05-11 0.92 0.8 0.8 0.89 3229900.0 0.89
2020-05-08 0.82 0.74 0.76 0.79 3395800.0 0.79
2020-05-07 0.75 0.7 0.73 0.75 1914400.0 0.75
2020-05-06 0.73 0.7 0.72 0.72 937300.0 0.72
2020-05-05 0.72 0.68 0.7 0.7 930300.0 0.7
2020-05-04 0.7 0.67 0.7 0.69 816800.0 0.69
2020-05-01 0.75 0.69 0.74 0.7 1328400.0 0.7
2020-04-30 0.77 0.73 0.75 0.75 772100.0 0.75
2020-04-29 0.77 0.75 0.75 0.76 945600.0 0.76
2020-04-28 0.8 0.71 0.79 0.77 1575900.0 0.77
2020-04-27 0.8 0.73 0.79 0.78 4414000.0 0.78
2020-04-24 0.72 0.68 0.69 0.71 1620700.0 0.71
2020-04-23 0.71 0.68 0.71 0.7 860700.0 0.7
2020-04-22 0.73 0.68 0.7 0.69 1239400.0 0.69
2020-04-21 0.71 0.67 0.71 0.71 1130800.0 0.71
2020-04-20 0.72 0.66 0.67 0.7 1473600.0 0.7
2020-04-17 0.72 0.65 0.71 0.7 1625400.0 0.7
2020-04-16 0.75 0.66 0.74 0.69 1980900.0 0.69
2020-04-15 0.75 0.7 0.74 0.75 1950500.0 0.75
2020-04-14 0.75 0.69 0.7 0.75 3245300.0 0.75
2020-04-13 0.74 0.63 0.65 0.69 8764800.0 0.69
2020-04-09 0.7 0.57 0.68 0.6 9611900.0 0.6
2020-04-08 0.55 0.51 0.52 0.53 811200.0 0.53
2020-04-07 0.56 0.52 0.54 0.52 973100.0 0.52
2020-04-06 0.56 0.52 0.55 0.53 886600.0 0.53
2020-04-03 0.58 0.52 0.58 0.54 739500.0 0.54
2020-04-02 0.57 0.51 0.54 0.56 1105900.0 0.56
2020-04-01 0.57 0.52 0.55 0.55 762000.0 0.55
2020-03-31 0.6 0.55 0.57 0.56 1057900.0 0.56
2020-03-30 0.57 0.51 0.54 0.55 779200.0 0.55
2020-03-27 0.56 0.51 0.54 0.56 1646500.0 0.56
2020-03-26 0.6 0.55 0.58 0.57 1573700.0 0.57
2020-03-25 0.63 0.54 0.55 0.58 3141800.0 0.58
2020-03-24 0.56 0.49 0.5 0.53 2090300.0 0.53
2020-03-23 0.51 0.41 0.44 0.48 1201800.0 0.48
2020-03-20 0.52 0.45 0.47 0.48 2192500.0 0.48
2020-03-19 0.5 0.42 0.45 0.47 2028700.0 0.47
2020-03-18 0.5 0.41 0.47 0.43 1709200.0 0.43
2020-03-17 0.51 0.42 0.45 0.48 2169100.0 0.48
2020-03-16 0.47 0.41 0.43 0.45 1977300.0 0.45
2020-03-13 0.55 0.43 0.55 0.47 2464700.0 0.47
2020-03-12 0.56 0.45 0.55 0.47 3310700.0 0.47
2020-03-11 0.63 0.54 0.54 0.57 3352300.0 0.57
2020-03-10 0.69 0.54 0.69 0.57 5376200.0 0.57
2020-03-09 0.72 0.62 0.69 0.63 4058700.0 0.63
2020-03-06 0.76 0.67 0.73 0.74 6163100.0 0.74
2020-03-05 0.82 0.7 0.7 0.78 17844100.0 0.78
2020-03-04 1.29 0.85 1.21 0.88 26854500.0 0.88
2020-03-03 1.04 0.85 1.01 0.88 4897700.0 0.88
2020-03-02 0.99 0.77 0.77 0.99 6799400.0 0.99
2020-02-28 0.73 0.63 0.68 0.73 2068000.0 0.73
2020-02-27 0.72 0.6 0.68 0.7 2510300.0 0.7
2020-02-26 0.76 0.7 0.72 0.72 1849100.0 0.72
2020-02-25 0.77 0.68 0.76 0.74 2035100.0 0.74
2020-02-24 0.8 0.72 0.74 0.75 3025100.0 0.75
2020-02-21 0.79 0.74 0.79 0.74 2122900.0 0.74
2020-02-20 0.83 0.75 0.78 0.8 2599900.0 0.8
2020-02-19 0.87 0.71 0.84 0.78 5947800.0 0.78
2020-02-18 1.05 0.8 0.85 0.82 16563400.0 0.82