Historical Stock Price
ZSPH historical stock prices picture
ZSPH (ZSPH) has the following price history information. Looking back at ZSPH historical stock prices for the last five trading days, on December 11, 2015, ZSPH opened at $89.75, traded as high as $89.91 and as low as $89.75, and closed at $89.84. Trading volume was a total of 179.00K shares. On December 14, 2015, ZSPH opened at $89.85, traded as high as $89.99 and as low as $89.80, and closed at $89.88. Trading volume was a total of 190.20K shares. On December 15, 2015, ZSPH opened at $89.94, traded as high as $89.98 and as low as $89.88, and closed at $89.92. Trading volume was a total of 124.10K shares. On December 16, 2015, ZSPH opened at $89.96, traded as high as $90.00 and as low as $89.91, and closed at $89.98. Trading volume was a total of 372.60K shares. On December 17, 2015, ZSPH opened at $89.98, traded as high as $89.98 and as low as $89.98, and closed at $89.98. Trading volume was a total of 0 shares.

ZSPH Historical Stock Prices By Date:

ZSPH historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ZSPH shares, starting with a $10,000 purchase of ZSPH, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/19/2014
End date: 12/17/2015
Start price/share: $27.61
End price/share: $89.98
Dividends collected/share: $0.00
Total return: 225.90%
Average Annual Total Return: 120.29%
Starting investment: $10,000.00
Ending investment: $32,589.87
Years: 1.50
Date Open High Low Close Volume
12/11/2015 $89.75 $89.91 $89.75 $89.84 179.00K
12/14/2015 $89.85 $89.99 $89.80 $89.88 190.20K
12/15/2015 $89.94 $89.98 $89.88 $89.92 124.10K
12/16/2015 $89.96 $90.00 $89.91 $89.98 372.60K
12/17/2015 $89.98 $89.98 $89.98 $89.98 0
ZS Pharma is a biopharmaceutical company focused on the development and commercialization of selective, non-absorbed drugs to treat renal, cardiovascular, liver and metabolic diseases. Co.'s proprietary zirconium silicate technology allows Co. to create selective ion traps that can reduce toxic levels of specific electrolytes without disturbing the balance of other electrolytes. Sodium zirconium cyclosilicate (ZS-9) is Co.'s product candidate for which Co. has completed two Phase III clinical trials for the treatment of hyperkalemia. ZS-9 is an insoluble, non-absorbed zirconium silicate with a three-dimensional crystalline lattice structure.
Date Close
12/11/2015$89.84
12/14/2015$89.88
12/15/2015$89.92
12/16/2015$89.98
12/17/2015$89.98
ZSPH is categorized under the Healthcare sector; below are some other companies in the same sector:

ZTS Historical Stock Prices
ZYNE Historical Stock Prices
A Historical Stock Prices
AAC Historical Stock Prices
AAVL Historical Stock Prices
ABAX Historical Stock Prices
ABBV Historical Stock Prices
ABC Historical Stock Prices
ABEO Historical Stock Prices
ABIO Historical Stock Prices

Email EnvelopeFree ZSPH Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ZSPH Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.