Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zosano Pharma
(NQ:
ZSAN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 10, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
0.5945
0.6000
0.5780
0.6000
1,183,935
+0.01(+1.69%)
Nov 29, 2021
0.6100
0.6099
0.5900
0.5900
879,625
-0.01(-1.67%)
Nov 26, 2021
0.6100
0.6105
0.5800
0.6000
1,042,165
-0.00(-0.50%)
Nov 24, 2021
0.5900
0.6199
0.5803
0.6030
926,781
+0.01(+1.34%)
Nov 23, 2021
0.6026
0.6200
0.5800
0.5950
2,133,227
-0.01(-1.38%)
Nov 22, 2021
0.6200
0.6290
0.6020
0.6033
1,908,415
-0.03(-4.77%)
Nov 19, 2021
0.6300
0.6450
0.6190
0.6335
2,690,922
-0.02(-2.54%)
Nov 18, 2021
0.6800
0.6859
0.6459
0.6500
4,254,238
-0.04(-5.22%)
Nov 17, 2021
0.8443
0.8500
0.6617
0.6858
46,220,240
+0.06(+10.19%)
Nov 16, 2021
0.6300
0.6373
0.6120
0.6224
733,651
-0.02(-2.72%)
Nov 15, 2021
0.6500
0.6500
0.6220
0.6398
663,528
+0.01(+1.09%)
Nov 12, 2021
0.6500
0.6500
0.6200
0.6329
807,323
-0.01(-1.11%)
Nov 11, 2021
0.6304
0.6467
0.6300
0.6400
433,827
-0.01(-1.04%)
Nov 10, 2021
0.6600
0.6467
1,393,997
-0.02(-2.80%)
Nov 09, 2021
0.6749
0.6794
0.6620
0.6653
1,028,705
-0.02(-3.24%)
Nov 08, 2021
0.6912
0.6912
0.6789
0.6876
893,470
-0.00(-0.71%)
Nov 05, 2021
0.6620
0.6925
0.6602
0.6925
1,402,849
+0.03(+4.17%)
Nov 04, 2021
0.6600
0.6744
0.6517
0.6648
1,122,175
-0.02(-2.38%)
Nov 03, 2021
0.6650
0.6832
0.6505
0.6810
1,800,857
-0.00(-0.32%)
Nov 02, 2021
0.7153
0.7200
0.6350
0.6832
4,883,910
-0.02(-2.68%)
Nov 01, 2021
0.7700
0.7880
0.7000
0.7020
23,442,272
+0.10(+16.05%)
Oct 29, 2021
0.6110
0.6128
0.5950
0.6049
2,962,217
-0.01(-1.32%)
Oct 28, 2021
0.5940
0.6209
0.5910
0.6130
587,508
+0.01(+2.01%)
Oct 27, 2021
0.6044
0.6288
0.6000
0.6009
1,570,760
-0.00(-0.68%)
Oct 26, 2021
0.6060
0.6050
819,859
+0.01(+0.83%)
Oct 25, 2021
0.5900
0.6039
0.5801
0.6000
963,290
+0.01(+0.89%)
Oct 22, 2021
0.6200
0.6300
0.5810
0.5947
1,666,607
-0.03(-4.17%)
Oct 21, 2021
0.6217
0.6300
0.6150
0.6206
561,429
-0.00(-0.50%)
Oct 20, 2021
0.6230
0.6299
0.6180
0.6237
573,893
-0.00(-0.64%)
Oct 19, 2021
0.6222
0.6300
0.6175
0.6277
607,581
+0.00(+0.75%)
Oct 18, 2021
0.6200
0.6350
0.6152
0.6230
647,606
-0.01(-1.77%)
Oct 15, 2021
0.6400
0.6420
0.6251
0.6342
515,670
-0.01(-1.15%)
Oct 14, 2021
0.6400
0.6498
0.6310
0.6416
495,719
+0.01(+0.98%)
Oct 13, 2021
0.6339
0.6400
0.6210
0.6354
585,023
+0.01(+0.99%)
Oct 12, 2021
0.6399
0.6399
0.6200
0.6292
695,673
+0.00(+0.05%)
Oct 11, 2021
0.6200
0.6467
0.6200
0.6289
462,613
+0.00(+0.19%)
Oct 08, 2021
0.6456
0.6492
0.6201
0.6277
645,025
-0.02(-2.77%)
Oct 07, 2021
0.6287
0.6514
0.6200
0.6456
1,072,174
+0.02(+2.92%)
Oct 06, 2021
0.6450
0.6450
0.6110
0.6273
1,263,186
-0.03(-5.03%)
Oct 05, 2021
0.7000
0.7035
0.6300
0.6605
1,147,416
-0.03(-4.76%)
Oct 04, 2021
0.7300
0.7350
0.6708
0.6935
1,949,204
-0.02(-2.43%)
Oct 01, 2021
0.7200
0.7249
0.6940
0.7108
463,840
-0.01(-1.24%)
Sep 30, 2021
0.7200
0.7299
0.7000
0.7197
531,359
+0.01(+1.15%)
Sep 29, 2021
0.7400
0.7557
0.7101
0.7115
727,923
-0.03(-3.85%)
Sep 28, 2021
0.7500
0.7500
0.7210
0.7400
616,903
-0.02(-2.50%)
Sep 27, 2021
0.7300
0.7789
0.7300
0.7590
1,640,385
+0.05(+6.59%)
Sep 24, 2021
0.7000
0.7189
0.6904
0.7121
640,426
+0.01(+1.31%)
Sep 23, 2021
0.7200
0.7189
0.7000
0.7029
722,891
-0.02(-2.09%)
Sep 22, 2021
0.6900
0.7180
0.6811
0.7179
545,248
+0.03(+3.98%)
Sep 21, 2021
0.7000
0.7131
0.6875
0.6904
540,709
+0.00(+0.13%)
Sep 20, 2021
0.7200
0.7297
0.6766
0.6895
1,028,659
-0.04(-5.55%)
Sep 17, 2021
0.6993
0.7300
0.6802
0.7300
1,154,832
+0.02(+3.36%)
Sep 16, 2021
0.6838
0.7063
0.6660
0.7063
626,356
+0.01(+1.70%)
Sep 15, 2021
0.7000
0.7000
0.6750
0.6945
689,040
+0.00(+0.23%)
Sep 14, 2021
0.6900
0.6985
0.6784
0.6929
803,520
-0.01(-0.73%)
Sep 13, 2021
0.6900
0.7040
0.6730
0.6980
762,390
+0.01(+0.88%)
Sep 10, 2021
0.6800
0.6997
0.6720
0.6919
519,557
+0.00(+0.60%)
Sep 09, 2021
0.7000
0.7001
0.6740
0.6878
735,794
-0.00(-0.68%)
Sep 08, 2021
0.7200
0.7290
0.6889
0.6925
772,241
-0.03(-4.73%)
Sep 07, 2021
0.7413
0.7500
0.7135
0.7269
895,212
-0.00(-0.42%)
Sep 03, 2021
0.7413
0.7499
0.7190
0.7300
810,345
-0.02(-2.25%)
Sep 02, 2021
0.7589
0.7888
0.7278
0.7468
4,545,425
+0.04(+5.99%)
Sep 01, 2021
0.7073
0.7097
0.6930
0.7046
593,756
-0.00(-0.27%)
Aug 31, 2021
0.6849
0.7095
0.6849
0.7065
793,756
+0.03(+4.67%)
Aug 30, 2021
0.6900
0.7199
0.6719
0.6750
774,947
-0.02(-3.36%)
Aug 27, 2021
0.7100
0.7199
0.6920
0.6985
699,567
+0.00(+0.09%)
Aug 26, 2021
0.6900
0.7100
0.6837
0.6979
913,911
+0.01(+2.08%)
Aug 25, 2021
0.6800
0.6895
0.6750
0.6837
965,727
+0.01(+1.51%)
Aug 24, 2021
0.6600
0.6848
0.6411
0.6735
1,155,655
+0.04(+6.90%)
Aug 23, 2021
0.6300
0.6484
0.6300
0.6300
1,047,231
+0.01(+1.22%)
Aug 20, 2021
0.6280
0.6297
0.6110
0.6224
934,708
+0.02(+2.91%)
Aug 19, 2021
0.6200
0.6389
0.6002
0.6048
609,567
-0.02(-2.47%)
Aug 18, 2021
0.6200
0.6500
0.6103
0.6201
1,686,159
+0.01(+1.61%)
Aug 17, 2021
0.6940
0.6990
0.5960
0.6103
3,938,228
-0.08(-12.16%)
Aug 16, 2021
0.7104
0.7200
0.6900
0.6948
1,100,440
-0.03(-3.50%)
Aug 13, 2021
0.7350
0.7500
0.7123
0.7200
1,279,939
-0.02(-3.08%)
Aug 12, 2021
0.7600
0.7600
0.7350
0.7429
604,269
-0.01(-1.69%)
Aug 11, 2021
0.7400
0.7791
0.7412
0.7557
598,772
-0.02(-2.99%)
Aug 10, 2021
0.7824
0.7849
0.7530
0.7790
1,729,612
+0.01(+1.92%)
Aug 09, 2021
0.7700
0.7824
0.7588
0.7643
733,558
-0.01(-1.20%)
Aug 06, 2021
0.7500
0.7886
0.7400
0.7736
661,787
+0.02(+3.13%)
Aug 05, 2021
0.7400
0.7582
0.7400
0.7501
1,083,053
+0.01(+1.50%)
Aug 04, 2021
0.7535
0.7868
0.7320
0.7390
885,272
-0.02(-2.76%)
Aug 03, 2021
0.7600
0.7868
0.7335
0.7600
1,139,484
+0.01(+1.21%)
Aug 02, 2021
0.7703
0.7789
0.7500
0.7509
623,618
-0.01(-1.20%)
Jul 30, 2021
0.7750
0.7759
0.7600
0.7600
1,031,802
+0.00(+0.00%)
Jul 29, 2021
0.7670
0.7766
0.7550
0.7600
806,010
-0.01(-1.30%)
Jul 28, 2021
0.7400
0.7766
0.7400
0.7700
873,040
+0.02(+3.19%)
Jul 27, 2021
0.7800
0.7800
0.7401
0.7462
1,343,824
-0.02(-3.09%)
Jul 26, 2021
0.8081
0.8099
0.7601
0.7700
1,017,652
-0.03(-4.00%)
Jul 23, 2021
0.8000
0.8101
0.7949
0.8021
871,019
+0.01(+0.75%)
Jul 22, 2021
0.8200
0.8200
0.7830
0.7961
823,516
-0.01(-1.59%)
Jul 21, 2021
0.7900
0.8150
0.7900
0.8090
999,859
+0.03(+4.39%)
Jul 20, 2021
0.7826
0.7994
0.7615
0.7750
1,947,569
+0.00(+0.12%)
Jul 19, 2021
0.7700
0.7800
0.7600
0.7741
839,091
-0.02(-2.92%)
Jul 16, 2021
0.8000
0.8097
0.7851
0.7974
701,945
+0.01(+0.91%)
Jul 15, 2021
0.8100
0.8150
0.7850
0.7902
947,571
-0.01(-1.80%)
Jul 14, 2021
0.8500
0.8599
0.8000
0.8047
1,132,013
-0.05(-5.52%)
Jul 13, 2021
0.8300
0.8651
0.8300
0.8517
1,328,078
+0.01(+0.67%)
Jul 12, 2021
0.8500
0.8587
0.8200
0.8460
1,057,304
+0.00(+0.11%)
Jul 09, 2021
0.8300
0.8499
0.8201
0.8451
1,144,026
+0.01(+1.67%)
Jul 08, 2021
0.8000
0.8329
0.7722
0.8312
2,312,740
+0.02(+2.62%)
Jul 07, 2021
0.8500
0.8501
0.7900
0.8100
2,075,000
-0.05(-6.30%)
Jul 06, 2021
0.8900
0.8990
0.8500
0.8645
1,308,109
-0.04(-3.94%)
Jul 02, 2021
0.9200
0.9299
0.8900
0.9000
932,463
-0.03(-3.29%)
Jul 01, 2021
0.9507
0.9578
0.9211
0.9306
734,322
-0.02(-2.05%)
Jun 30, 2021
0.9400
0.9688
0.9316
0.9501
574,201
-0.02(-1.62%)
Jun 29, 2021
0.9600
0.9720
0.9026
0.9657
2,651,627
-0.04(-4.39%)
Jun 28, 2021
0.9900
1.010
0.9657
1.010
1,238,999
+0.03(+3.02%)
Jun 25, 2021
0.9700
0.9930
0.9617
0.9804
814,112
+0.01(+1.18%)
Jun 24, 2021
0.9550
0.9759
0.9310
0.9690
659,297
+0.02(+2.24%)
Jun 23, 2021
0.9024
0.9499
0.9024
0.9478
743,530
+0.03(+3.27%)
Jun 22, 2021
0.9300
0.9300
0.8788
0.9178
1,542,897
-0.01(-0.68%)
Jun 21, 2021
0.9800
0.9800
0.9192
0.9241
1,404,148
-0.06(-5.70%)
Jun 18, 2021
0.9800
1.000
0.9521
0.9800
1,569,535
-0.02(-1.69%)
Jun 17, 2021
0.9800
1.020
0.9727
0.9968
1,860,473
+0.03(+2.60%)
Jun 16, 2021
1.000
1.020
0.9420
0.9715
2,222,171
-0.05(-4.75%)
Jun 15, 2021
1.060
1.070
0.9701
1.020
3,067,230
-0.04(-3.77%)
Jun 14, 2021
0.9500
1.070
0.9457
1.060
4,614,693
+0.12(+12.71%)
Jun 11, 2021
0.9359
0.9800
0.9300
0.9405
2,097,165
+0.01(+0.93%)
Jun 10, 2021
0.9300
0.9463
0.9006
0.9318
1,560,581
-0.01(-0.84%)
Jun 09, 2021
0.9300
0.9660
0.9202
0.9397
3,389,058
+0.02(+2.40%)
Jun 08, 2021
0.9000
0.9450
0.9000
0.9177
3,311,870
+0.00(+0.32%)
Jun 07, 2021
0.8300
0.9475
0.8220
0.9148
5,338,528
+0.10(+12.16%)
Jun 04, 2021
0.8100
0.8200
0.8013
0.8156
2,714,704
+0.01(+1.56%)
Jun 03, 2021
0.8000
0.8100
0.7855
0.8031
2,545,471
+0.00(+0.07%)
Jun 02, 2021
0.7950
0.8100
0.7890
0.8025
2,486,286
+0.00(+0.00%)
Jun 01, 2021
0.8200
0.8200
0.7801
0.8025
2,272,011
+0.00(+0.31%)
May 28, 2021
0.8582
0.8582
0.7900
0.8000
4,824,150
-0.06(-7.08%)
May 27, 2021
0.9500
0.9646
0.8394
0.8610
19,352,804
+0.12(+15.73%)
May 26, 2021
0.7400
0.7499
0.7350
0.7440
4,755,680
-0.00(-0.29%)
May 25, 2021
0.7400
0.7499
0.7210
0.7462
901,727
+0.02(+2.22%)
May 24, 2021
0.7569
0.7646
0.7251
0.7300
920,205
-0.03(-3.41%)
May 21, 2021
0.7853
0.7866
0.7406
0.7558
1,614,434
-0.00(-0.12%)
May 20, 2021
0.7351
0.7657
0.7318
0.7567
1,573,758
+0.02(+3.28%)
May 19, 2021
0.7200
0.7469
0.7200
0.7327
927,685
-0.01(-1.36%)
May 18, 2021
0.7400
0.7550
0.7201
0.7428
1,876,129
+0.01(+1.67%)
May 17, 2021
0.7444
0.7500
0.7201
0.7306
1,159,828
-0.01(-0.87%)
May 14, 2021
0.7000
0.7495
0.7000
0.7370
962,258
+0.03(+4.97%)
May 13, 2021
0.7400
0.7599
0.7000
0.7021
1,825,005
-0.04(-5.66%)
May 12, 2021
0.7660
0.7729
0.7400
0.7442
1,655,974
-0.03(-3.71%)
May 11, 2021
0.7600
0.7900
0.7550
0.7729
1,874,003
-0.03(-3.16%)
May 10, 2021
0.8200
0.8415
0.7800
0.7981
1,366,841
-0.04(-4.48%)
May 07, 2021
0.8200
0.8599
0.8153
0.8355
799,947
+0.02(+3.02%)
May 06, 2021
0.8285
0.8400
0.8100
0.8110
1,122,160
-0.04(-4.17%)
May 05, 2021
0.8484
0.8790
0.8101
0.8463
892,969
-0.00(-0.44%)
May 04, 2021
0.8900
0.8950
0.8411
0.8500
1,563,157
-0.05(-5.56%)
May 03, 2021
0.9300
0.9300
0.8800
0.9000
1,240,373
-0.03(-3.40%)
Apr 30, 2021
0.9400
0.9650
0.9286
0.9317
1,176,900
-0.01(-1.23%)
Apr 29, 2021
0.9800
0.9800
0.9400
0.9433
1,203,890
-0.03(-2.75%)
Apr 28, 2021
0.9600
0.9800
0.9400
0.9700
1,425,870
+0.04(+4.07%)
Apr 27, 2021
0.9900
0.9933
0.9301
0.9321
1,723,047
-0.06(-5.85%)
Apr 26, 2021
0.9800
0.9900
0.9200
0.9900
2,561,636
+0.07(+8.06%)
Apr 23, 2021
0.8800
0.9220
0.8800
0.9162
1,352,400
+0.03(+3.95%)
Apr 22, 2021
0.8950
0.9200
0.8503
0.8814
2,383,063
-0.02(-2.72%)
Apr 21, 2021
0.7890
0.9099
0.7809
0.9060
3,461,985
+0.14(+17.66%)
Apr 20, 2021
0.9300
0.9500
0.7700
0.7700
6,952,095
-0.17(-17.74%)
Apr 19, 2021
0.9900
1.010
0.9203
0.9360
2,446,800
-0.08(-8.24%)
Apr 16, 2021
1.000
1.030
0.9202
1.020
3,986,000
+0.00(+0.00%)
Apr 15, 2021
1.060
1.080
1.020
1.020
1,469,868
-0.06(-5.56%)
Apr 14, 2021
1.060
1.140
1.050
1.080
1,557,266
+0.01(+0.93%)
Apr 13, 2021
1.080
1.080
1.030
1.070
1,553,921
-0.04(-3.60%)
Apr 12, 2021
1.180
1.190
1.080
1.110
2,283,078
-0.10(-8.26%)
Apr 09, 2021
1.180
1.220
1.170
1.210
827,500
-0.01(-0.82%)
Apr 08, 2021
1.170
1.240
1.160
1.220
1,143,521
+0.01(+0.83%)
Apr 07, 2021
1.290
1.290
1.190
1.210
2,153,658
-0.06(-4.72%)
Apr 06, 2021
1.240
1.300
1.240
1.270
1,616,146
+0.03(+2.42%)
Apr 05, 2021
1.260
1.260
1.230
1.240
1,838,801
+0.01(+0.81%)
Apr 01, 2021
1.250
1.280
1.210
1.230
1,427,500
-0.01(-0.81%)
Mar 31, 2021
1.190
1.240
1.180
1.240
1,368,382
+0.04(+3.33%)
Mar 30, 2021
1.170
1.220
1.110
1.200
1,368,531
+0.05(+4.35%)
Mar 29, 2021
1.180
1.220
1.120
1.150
1,798,188
-0.01(-0.86%)
Mar 26, 2021
1.250
1.270
1.130
1.160
1,824,300
-0.08(-6.45%)
Mar 25, 2021
1.140
1.310
1.120
1.240
2,990,975
+0.11(+9.73%)
Mar 24, 2021
1.290
1.300
1.120
1.130
3,519,772
-0.12(-9.60%)
Mar 23, 2021
1.330
1.330
1.250
1.250
2,460,357
-0.10(-7.41%)
Mar 22, 2021
1.420
1.430
1.340
1.350
1,824,818
-0.07(-4.93%)
Mar 19, 2021
1.350
1.500
1.310
1.420
4,860,300
+0.05(+3.65%)
Mar 18, 2021
1.370
1.460
1.340
1.370
3,298,849
-0.10(-6.80%)
Mar 17, 2021
1.400
1.520
1.360
1.470
8,676,169
+0.14(+10.53%)
Mar 16, 2021
1.420
1.420
1.280
1.330
13,779,173
-0.07(-5.00%)
Mar 15, 2021
1.340
1.450
1.280
1.400
7,996,887
+0.08(+6.06%)
Mar 12, 2021
1.220
1.320
1.180
1.320
2,426,500
+0.06(+4.76%)
Mar 11, 2021
1.170
1.280
1.150
1.260
2,720,275
+0.10(+8.62%)
Mar 10, 2021
1.200
1.220
1.120
1.160
2,284,585
-0.02(-1.69%)
Mar 09, 2021
1.200
1.210
1.160
1.180
3,046,279
-0.01(-0.84%)
Mar 08, 2021
1.070
1.190
1.030
1.190
4,174,038
+0.12(+11.21%)
Mar 05, 2021
1.100
1.110
0.9101
1.070
4,294,500
+0.00(+0.00%)
Mar 04, 2021
1.180
1.180
1.000
1.070
8,232,683
-0.15(-12.30%)
Mar 03, 2021
1.280
1.290
1.200
1.220
2,901,558
-0.03(-2.40%)
Mar 02, 2021
1.350
1.380
1.250
1.250
3,915,823
-0.08(-6.02%)
Mar 01, 2021
1.320
1.420
1.300
1.330
4,841,869
+0.05(+3.91%)
Feb 26, 2021
1.290
1.340
1.250
1.280
6,693,100
-0.02(-1.54%)
Feb 25, 2021
1.360
1.370
1.250
1.300
4,162,208
-0.10(-7.14%)
Feb 24, 2021
1.270
1.570
1.270
1.400
7,178,838
+0.14(+11.11%)
Feb 23, 2021
1.310
1.350
1.150
1.260
6,722,419
-0.22(-14.86%)
Feb 22, 2021
1.490
1.540
1.460
1.480
3,873,492
-0.01(-0.67%)
Feb 19, 2021
1.510
1.550
1.420
1.490
4,544,000
+0.00(+0.00%)
Feb 18, 2021
1.480
1.580
1.480
1.490
4,364,561
-0.03(-1.97%)
Feb 17, 2021
1.520
1.620
1.500
1.520
6,733,303
-0.15(-8.98%)
Feb 16, 2021
1.720
1.790
1.650
1.670
7,960,698
+0.04(+2.45%)
Feb 12, 2021
1.520
1.710
1.430
1.630
10,456,100
+0.04(+2.52%)
Feb 11, 2021
1.780
1.800
1.530
1.590
15,180,958
-0.18(-10.17%)
Feb 10, 2021
1.910
1.910
1.660
1.770
26,962,562
-0.22(-11.06%)
Feb 09, 2021
2.780
3.060
1.770
1.990
153,955,072
+0.06(+3.11%)
Feb 08, 2021
1.120
1.950
1.120
1.930
60,524,312
+0.83(+75.45%)
Feb 05, 2021
1.110
1.130
1.060
1.100
4,273,200
+0.00(+0.00%)
Feb 04, 2021
1.040
1.120
1.030
1.100
6,399,790
+0.08(+7.84%)
Feb 03, 2021
0.9900
1.020
0.9600
1.020
4,866,029
+0.05(+5.15%)
Feb 02, 2021
1.000
1.010
0.9400
0.9700
5,226,739
-0.01(-1.02%)
Feb 01, 2021
1.120
1.120
0.9700
0.9800
16,683,450
+0.06(+6.54%)
Jan 29, 2021
0.9300
1.030
0.8900
0.9198
10,228,400
-0.02(-1.66%)
Jan 28, 2021
0.9311
1.020
0.8600
0.9353
7,634,523
+0.05(+6.14%)
Jan 27, 2021
0.9510
1.000
0.8500
0.8812
8,792,978
-0.14(-13.61%)
Jan 26, 2021
1.070
1.080
1.000
1.020
4,332,019
-0.04(-3.77%)
Jan 25, 2021
1.080
1.090
1.000
1.060
5,381,111
-0.02(-1.85%)
Jan 22, 2021
1.010
1.080
1.000
1.080
4,285,300
+0.02(+1.89%)
Jan 21, 2021
1.120
1.130
1.000
1.060
8,956,573
-0.07(-6.19%)
Jan 20, 2021
1.130
1.310
1.060
1.130
51,989,812
+0.20(+22.00%)
Jan 19, 2021
0.8850
1.000
0.8700
0.9262
10,585,673
+0.06(+7.39%)
Jan 15, 2021
0.9000
0.9090
0.8302
0.8625
4,893,700
-0.04(-4.50%)
Jan 14, 2021
0.9397
0.9434
0.8801
0.9031
4,955,968
-0.04(-4.34%)
Jan 13, 2021
0.9620
0.9980
0.9000
0.9441
8,000,392
+0.02(+2.62%)
Jan 12, 2021
0.9100
0.9200
0.8500
0.9200
6,921,600
+0.06(+6.83%)
Jan 11, 2021
0.8400
0.9921
0.8135
0.8612
16,349,244
+0.05(+6.32%)
Jan 08, 2021
0.7520
0.8457
0.7520
0.8100
9,293,200
+0.03(+3.86%)
Jan 07, 2021
0.7890
0.8100
0.7500
0.7799
5,142,121
-0.01(-1.44%)
Jan 06, 2021
0.7501
0.7981
0.7000
0.7913
10,140,802
-0.01(-1.71%)
Jan 05, 2021
0.8400
1.050
0.7500
0.8051
79,672,064
+0.23(+38.81%)
Jan 04, 2021
0.5500
0.5900
0.5300
0.5800
4,907,355
+0.05(+10.04%)
Dec 31, 2020
0.5271
0.5271
0.5271
1,545,179
-0.04(-6.46%)
Dec 30, 2020
0.5600
0.5848
0.5540
0.5635
1,545,179
+0.00(+0.62%)
Dec 29, 2020
0.5800
0.5800
0.5200
0.5600
3,060,098
-0.02(-3.90%)
Dec 28, 2020
0.5805
0.6037
0.5701
0.5827
2,926,304
-0.02(-3.97%)
Dec 24, 2020
0.6400
0.6400
0.5800
0.6068
1,882,600
-0.01(-1.76%)
Dec 23, 2020
0.6250
0.6440
0.6050
0.6177
5,914,873
+0.04(+6.50%)
Dec 22, 2020
0.5800
0.5900
0.5700
0.5800
1,711,303
-0.01(-1.46%)
Dec 21, 2020
0.5800
0.5940
0.5770
0.5886
1,383,530
+0.01(+1.05%)
Dec 18, 2020
0.5754
0.6100
0.5750
0.5825
2,023,900
+0.01(+0.88%)
Dec 17, 2020
0.6200
0.6200
0.5501
0.5774
3,126,626
-0.03(-5.34%)
Dec 16, 2020
0.6300
0.6400
0.6000
0.6100
1,988,595
-0.03(-4.69%)
Dec 15, 2020
0.6500
0.6600
0.6300
0.6400
1,577,435
-0.01(-1.54%)
Dec 14, 2020
0.6600
0.6700
0.6300
0.6500
3,063,146
+0.01(+0.82%)
Dec 11, 2020
0.6500
0.6670
0.6260
0.6447
1,960,800
+0.00(+0.73%)
Dec 10, 2020
0.6200
0.6600
0.6200
0.6400
2,364,658
+0.02(+3.23%)
Dec 09, 2020
0.6400
0.6640
0.6100
0.6200
2,609,482
-0.01(-1.62%)
Dec 08, 2020
0.5985
0.6474
0.5900
0.6302
4,032,617
+0.03(+5.30%)
Dec 07, 2020
0.6200
0.6299
0.5905
0.5985
1,843,910
-0.02(-3.84%)
Dec 04, 2020
0.6114
0.6398
0.6101
0.6224
1,318,200
+0.01(+1.48%)
Dec 03, 2020
0.6400
0.6450
0.6042
0.6133
1,823,131
-0.02(-2.65%)
Dec 02, 2020
0.6000
0.6400
0.5800
0.6300
1,806,088
+0.01(+2.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.