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
)
0.5576
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 (%)
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%)
Dec 01, 2020
0.6657
0.6904
0.5841
0.6152
4,982,231
-0.04(-6.76%)
Nov 30, 2020
0.6667
0.7000
0.6500
0.6598
6,098,615
+0.01(+1.99%)
Nov 27, 2020
0.5837
0.6743
0.5700
0.6469
7,068,600
+0.07(+11.53%)
Nov 25, 2020
0.5717
0.5880
0.5522
0.5800
1,803,500
+0.01(+1.75%)
Nov 24, 2020
0.5900
0.6000
0.5500
0.5700
3,077,480
-0.02(-3.78%)
Nov 23, 2020
0.5900
0.5960
0.5500
0.5924
5,055,239
+0.00(+0.53%)
Nov 20, 2020
0.4754
0.5900
0.4705
0.5893
9,166,900
+0.10(+20.27%)
Nov 19, 2020
0.4716
0.4963
0.4700
0.4900
1,187,660
+0.01(+2.08%)
Nov 18, 2020
0.5000
0.5000
0.4800
0.4800
1,223,434
-0.01(-2.00%)
Nov 17, 2020
0.4700
0.4986
0.4600
0.4898
1,944,991
+0.01(+2.04%)
Nov 16, 2020
0.4600
0.5100
0.4400
0.4800
2,579,793
+0.02(+3.87%)
Nov 13, 2020
0.4500
0.4650
0.4210
0.4621
2,434,300
+0.00(+0.46%)
Nov 12, 2020
0.5000
0.5000
0.4600
0.4600
4,104,388
-0.04(-8.00%)
Nov 11, 2020
0.5600
0.5900
0.5000
0.5000
12,859,440
+0.01(+2.44%)
Nov 10, 2020
0.4192
0.6289
0.4022
0.4881
35,182,488
+0.08(+18.99%)
Nov 09, 2020
0.3418
0.4280
0.3410
0.4102
8,935,051
+0.07(+22.01%)
Nov 06, 2020
0.3380
0.3458
0.3275
0.3362
2,338,500
-0.01(-1.78%)
Nov 05, 2020
0.3646
0.3646
0.3300
0.3423
4,581,396
-0.02(-4.25%)
Nov 04, 2020
0.3700
0.3773
0.3490
0.3575
2,568,176
-0.01(-1.65%)
Nov 03, 2020
0.3750
0.3771
0.3600
0.3635
2,311,781
-0.01(-3.07%)
Nov 02, 2020
0.4100
0.4300
0.3620
0.3750
2,520,886
-0.01(-1.94%)
Oct 30, 2020
0.4200
0.4300
0.3750
0.3824
2,655,000
-0.03(-6.73%)
Oct 29, 2020
0.3790
0.4184
0.3651
0.4100
4,416,944
+0.05(+12.64%)
Oct 28, 2020
0.4000
0.4000
0.3600
0.3640
4,334,852
-0.04(-9.59%)
Oct 27, 2020
0.4100
0.4175
0.4020
0.4026
1,803,102
-0.02(-4.14%)
Oct 26, 2020
0.4300
0.4300
0.4100
0.4200
2,410,599
-0.01(-3.25%)
Oct 23, 2020
0.4300
0.4400
0.4201
0.4341
4,369,800
+0.00(+0.95%)
Oct 22, 2020
0.4400
0.4500
0.4200
0.4300
4,492,253
-0.01(-3.17%)
Oct 21, 2020
0.4505
0.4834
0.4060
0.4441
19,613,322
-0.17(-27.23%)
Oct 20, 2020
0.6500
0.6621
0.5931
0.6103
3,531,957
-0.03(-5.25%)
Oct 19, 2020
0.6700
0.6835
0.6400
0.6441
2,933,088
-0.03(-3.87%)
Oct 16, 2020
0.6400
0.6769
0.6350
0.6700
1,853,200
+0.02(+3.08%)
Oct 15, 2020
0.6600
0.6700
0.6300
0.6500
2,607,432
-0.01(-1.05%)
Oct 14, 2020
0.6726
0.6821
0.6510
0.6569
1,997,625
-0.01(-2.09%)
Oct 13, 2020
0.6700
0.6860
0.6510
0.6709
2,689,710
-0.00(-0.09%)
Oct 12, 2020
0.6908
0.7000
0.6300
0.6715
5,330,117
-0.03(-4.59%)
Oct 09, 2020
0.7100
0.7239
0.6980
0.7038
2,201,500
-0.02(-2.79%)
Oct 08, 2020
0.7100
0.7300
0.6820
0.7240
3,425,442
+0.00(+0.56%)
Oct 07, 2020
0.7700
0.7800
0.7100
0.7200
5,011,866
-0.02(-2.70%)
Oct 06, 2020
0.6800
0.7900
0.6800
0.7400
9,992,747
+0.07(+10.45%)
Oct 05, 2020
0.6900
0.6900
0.6500
0.6700
5,801,294
+0.01(+1.50%)
Oct 02, 2020
0.6651
0.6999
0.6520
0.6601
7,575,000
-0.04(-5.70%)
Oct 01, 2020
0.7600
0.7843
0.6152
0.7000
48,449,932
-0.92(-56.79%)
Sep 30, 2020
1.620
1.650
1.580
1.620
6,550,507
+0.02(+1.25%)
Sep 29, 2020
1.660
1.670
1.580
1.600
3,096,844
-0.06(-3.61%)
Sep 28, 2020
1.720
1.750
1.630
1.660
4,979,566
-0.04(-2.35%)
Sep 25, 2020
1.560
1.720
1.520
1.700
2,552,000
+0.14(+8.97%)
Sep 24, 2020
1.640
1.640
1.460
1.560
4,679,448
-0.10(-6.02%)
Sep 23, 2020
1.780
1.790
1.650
1.660
4,261,294
-0.09(-5.14%)
Sep 22, 2020
1.800
1.850
1.740
1.750
8,007,323
-0.02(-1.13%)
Sep 21, 2020
1.730
1.810
1.700
1.770
4,382,900
-0.01(-0.56%)
Sep 18, 2020
1.800
1.880
1.760
1.780
5,277,300
-0.01(-0.56%)
Sep 17, 2020
1.750
1.810
1.710
1.790
3,238,977
+0.02(+1.13%)
Sep 16, 2020
1.760
1.850
1.740
1.770
3,897,139
+0.01(+0.57%)
Sep 15, 2020
1.690
1.770
1.630
1.760
4,147,417
+0.04(+2.33%)
Sep 14, 2020
1.550
1.750
1.540
1.720
8,928,151
+0.22(+14.67%)
Sep 11, 2020
1.540
1.570
1.490
1.500
3,864,800
-0.02(-1.32%)
Sep 10, 2020
1.440
1.580
1.440
1.520
5,455,829
+0.09(+6.29%)
Sep 09, 2020
1.410
1.460
1.400
1.430
3,025,953
+0.05(+3.62%)
Sep 08, 2020
1.350
1.450
1.310
1.380
7,955,835
+0.02(+1.47%)
Sep 04, 2020
1.390
1.440
1.300
1.360
4,683,900
-0.01(-0.73%)
Sep 03, 2020
1.430
1.460
1.360
1.370
4,511,795
-0.08(-5.52%)
Sep 02, 2020
1.540
1.540
1.410
1.450
4,880,552
-0.08(-5.23%)
Sep 01, 2020
1.430
1.550
1.410
1.530
14,267,724
-0.10(-6.13%)
Aug 31, 2020
1.600
1.680
1.580
1.630
3,869,621
+0.02(+1.24%)
Aug 28, 2020
1.690
1.690
1.580
1.610
3,914,600
-0.03(-1.83%)
Aug 27, 2020
1.680
1.730
1.620
1.640
2,805,881
-0.05(-2.96%)
Aug 26, 2020
1.670
1.750
1.650
1.690
2,083,047
-0.03(-1.74%)
Aug 25, 2020
1.650
1.750
1.610
1.720
3,093,292
+0.07(+4.24%)
Aug 24, 2020
1.800
1.830
1.620
1.650
6,113,676
-0.13(-7.30%)
Aug 21, 2020
1.870
1.900
1.750
1.780
5,608,800
-0.04(-2.20%)
Aug 20, 2020
1.720
1.960
1.710
1.820
10,724,084
+0.13(+7.69%)
Aug 19, 2020
1.650
1.790
1.600
1.690
6,071,002
+0.09(+5.62%)
Aug 18, 2020
1.660
1.750
1.580
1.600
7,989,277
+0.01(+0.63%)
Aug 17, 2020
1.680
1.700
1.550
1.590
5,810,018
-0.05(-3.05%)
Aug 14, 2020
1.360
1.750
1.350
1.640
13,827,400
+0.28(+20.59%)
Aug 13, 2020
1.360
1.370
1.300
1.360
3,165,349
-0.03(-2.16%)
Aug 12, 2020
1.490
1.510
1.280
1.390
9,679,913
-0.15(-9.74%)
Aug 11, 2020
1.600
1.610
1.500
1.540
6,348,878
-0.05(-3.14%)
Aug 10, 2020
1.580
1.590
1.500
1.590
7,426,972
+0.03(+1.92%)
Aug 07, 2020
1.590
1.640
1.435
1.560
17,881,100
+0.20(+14.71%)
Aug 06, 2020
1.280
1.380
1.240
1.360
8,376,980
+0.02(+1.49%)
Aug 05, 2020
1.310
1.400
1.280
1.340
11,722,915
+0.12(+9.84%)
Aug 04, 2020
1.040
1.240
1.040
1.220
13,218,825
+0.17(+16.19%)
Aug 03, 2020
1.000
1.090
0.9500
1.050
5,952,687
+0.05(+5.00%)
Jul 31, 2020
1.030
1.090
0.9217
1.000
12,854,100
+0.05(+5.26%)
Jul 30, 2020
0.8300
1.030
0.8100
0.9500
6,464,864
+0.12(+14.46%)
Jul 29, 2020
0.8500
0.8500
0.8100
0.8300
1,370,628
-0.01(-1.19%)
Jul 28, 2020
0.8500
0.8700
0.8100
0.8400
1,819,196
-0.01(-1.16%)
Jul 27, 2020
0.8749
0.9000
0.8300
0.8499
2,629,603
-0.03(-2.87%)
Jul 24, 2020
0.8700
0.8800
0.8503
0.8750
1,302,400
+0.00(+0.25%)
Jul 23, 2020
0.8900
0.9000
0.8500
0.8728
2,166,847
-0.03(-3.02%)
Jul 22, 2020
0.9400
0.9400
0.8700
0.9000
4,424,120
-0.04(-4.26%)
Jul 21, 2020
0.9900
1.000
0.9200
0.9400
6,842,595
+0.00(+0.00%)
Jul 20, 2020
0.9400
0.9700
0.8500
0.9400
10,277,641
+0.02(+2.60%)
Jul 17, 2020
0.8800
0.9500
0.8700
0.9162
4,627,100
+0.06(+6.53%)
Jul 16, 2020
0.8100
0.8600
0.8100
0.8600
1,616,626
+0.03(+3.55%)
Jul 15, 2020
0.7979
0.8323
0.7858
0.8305
1,155,180
+0.02(+2.53%)
Jul 14, 2020
0.8200
0.8200
0.7500
0.8100
1,828,503
-0.00(-0.09%)
Jul 13, 2020
0.8250
0.8320
0.8010
0.8107
1,078,951
-0.01(-1.13%)
Jul 10, 2020
0.8250
0.8321
0.8001
0.8200
993,700
-0.01(-1.19%)
Jul 09, 2020
0.8550
0.8700
0.8188
0.8299
1,135,335
-0.00(-0.37%)
Jul 08, 2020
0.8200
0.8400
0.8100
0.8330
731,084
+0.02(+2.84%)
Jul 07, 2020
0.8000
0.8300
0.7900
0.8100
870,876
+0.00(+0.00%)
Jul 06, 2020
0.8400
0.8600
0.7900
0.8100
1,161,260
-0.01(-1.39%)
Jul 02, 2020
0.8600
0.8700
0.8210
0.8214
1,306,200
-0.04(-4.49%)
Jul 01, 2020
0.8600
0.8700
0.8300
0.8600
821,321
+0.00(+0.43%)
Jun 30, 2020
0.8300
0.8600
0.7966
0.8563
1,435,393
+0.04(+4.94%)
Jun 29, 2020
0.8388
0.8388
0.8000
0.8160
596,653
+0.00(+0.37%)
Jun 26, 2020
0.8400
0.8600
0.8100
0.8130
968,400
-0.03(-3.01%)
Jun 25, 2020
0.8585
0.8717
0.8269
0.8382
737,147
-0.01(-1.62%)
Jun 24, 2020
0.8800
0.8800
0.8164
0.8520
1,268,488
-0.01(-0.93%)
Jun 23, 2020
0.8800
0.9000
0.8500
0.8600
710,479
+0.01(+1.18%)
Jun 22, 2020
0.8500
0.9100
0.8300
0.8500
1,316,495
+0.01(+0.95%)
Jun 19, 2020
0.8700
0.8750
0.8402
0.8420
1,684,500
-0.02(-2.09%)
Jun 18, 2020
0.8800
0.8900
0.8600
0.8600
796,427
-0.02(-2.27%)
Jun 17, 2020
0.9000
0.9094
0.8751
0.8800
1,195,573
-0.03(-3.30%)
Jun 16, 2020
0.9400
0.9400
0.8900
0.9100
1,115,339
-0.01(-1.09%)
Jun 15, 2020
0.9300
0.9400
0.8700
0.9200
1,448,464
+0.02(+2.22%)
Jun 12, 2020
0.8800
0.9300
0.8707
0.9000
748,900
+0.02(+2.27%)
Jun 11, 2020
0.9000
0.9300
0.8400
0.8800
1,813,361
-0.06(-6.38%)
Jun 10, 2020
0.9900
1.000
0.9200
0.9400
1,469,186
-0.05(-4.86%)
Jun 09, 2020
0.9900
1.000
0.9501
0.9880
2,470,511
-0.11(-10.18%)
Jun 08, 2020
1.000
1.130
0.9700
1.100
3,234,022
+0.11(+11.11%)
Jun 05, 2020
0.9900
1.010
0.9400
0.9900
1,822,300
+0.01(+1.02%)
Jun 04, 2020
1.010
1.030
0.9600
0.9800
1,585,105
-0.03(-2.97%)
Jun 03, 2020
1.000
1.050
1.000
1.010
1,225,185
+0.01(+1.00%)
Jun 02, 2020
1.000
1.000
0.9500
1.000
983,240
+0.02(+1.57%)
Jun 01, 2020
0.9700
1.010
0.9550
0.9845
1,269,107
+0.00(+0.46%)
May 29, 2020
1.000
1.020
0.9400
0.9800
1,363,400
-0.02(-2.00%)
May 28, 2020
1.040
1.070
0.9900
1.000
2,565,784
-0.04(-3.85%)
May 27, 2020
0.9800
1.050
0.9300
1.040
6,192,362
+0.14(+15.52%)
May 26, 2020
0.8800
0.9090
0.8675
0.9003
2,206,978
+0.05(+5.51%)
May 22, 2020
0.8700
0.8800
0.8411
0.8533
763,900
+0.00(+0.35%)
May 21, 2020
0.8700
0.8778
0.8400
0.8503
672,846
-0.02(-2.14%)
May 20, 2020
0.8824
0.8900
0.8352
0.8689
1,245,844
+0.00(+0.43%)
May 19, 2020
0.8400
0.8900
0.8250
0.8652
1,483,409
+0.04(+4.24%)
May 18, 2020
0.8400
0.8600
0.8100
0.8300
1,302,778
-0.01(-0.74%)
May 15, 2020
0.8488
0.8500
0.7880
0.8362
1,088,900
+0.01(+0.75%)
May 14, 2020
0.8200
0.8300
0.7800
0.8300
819,825
+0.00(+0.00%)
May 13, 2020
0.9000
0.9000
0.7500
0.8300
2,057,195
-0.05(-6.17%)
May 12, 2020
0.8408
0.9200
0.8360
0.8846
3,003,953
-0.00(-0.35%)
May 11, 2020
0.8012
0.9150
0.8000
0.8877
3,220,201
+0.10(+12.57%)
May 08, 2020
0.7600
0.8200
0.7360
0.7886
3,395,700
+0.04(+5.15%)
May 07, 2020
0.7300
0.7539
0.7000
0.7500
1,919,796
+0.03(+4.17%)
May 06, 2020
0.7200
0.7300
0.7000
0.7200
930,378
+0.02(+2.13%)
May 05, 2020
0.7000
0.7200
0.6825
0.7050
930,284
+0.01(+1.42%)
May 04, 2020
0.7000
0.7035
0.6710
0.6951
816,780
-0.01(-0.86%)
May 01, 2020
0.7350
0.7514
0.6902
0.7011
1,328,300
-0.05(-6.52%)
Apr 30, 2020
0.7500
0.7700
0.7300
0.7500
771,600
-0.01(-0.82%)
Apr 29, 2020
0.7550
0.7749
0.7500
0.7562
945,574
-0.01(-1.43%)
Apr 28, 2020
0.7900
0.8000
0.7100
0.7672
1,572,887
-0.01(-1.60%)
Apr 27, 2020
0.7900
0.8000
0.7302
0.7797
4,412,226
+0.06(+9.05%)
Apr 24, 2020
0.6948
0.7196
0.6750
0.7150
1,620,700
+0.02(+2.14%)
Apr 23, 2020
0.7100
0.7100
0.6800
0.7000
860,730
+0.02(+2.22%)
Apr 22, 2020
0.7000
0.7300
0.6800
0.6848
1,238,684
-0.03(-3.55%)
Apr 21, 2020
0.7100
0.7100
0.6700
0.7100
1,129,520
+0.01(+1.43%)
Apr 20, 2020
0.6700
0.7200
0.6600
0.7000
1,467,756
+0.00(+0.14%)
Apr 17, 2020
0.7100
0.7199
0.6500
0.6990
1,625,300
+0.01(+1.30%)
Apr 16, 2020
0.7400
0.7500
0.6600
0.6900
1,959,953
-0.06(-8.00%)
Apr 15, 2020
0.7400
0.7500
0.7000
0.7500
1,949,155
+0.00(+0.00%)
Apr 14, 2020
0.7000
0.7500
0.6900
0.7500
3,244,606
+0.06(+8.98%)
Apr 13, 2020
0.6510
0.7350
0.6300
0.6882
8,763,641
+0.09(+14.70%)
Apr 09, 2020
0.6840
0.7030
0.5752
0.6000
9,611,800
+0.07(+13.16%)
Apr 08, 2020
0.5200
0.5450
0.5100
0.5302
811,231
+0.01(+1.96%)
Apr 07, 2020
0.5420
0.5594
0.5200
0.5200
973,050
-0.01(-1.70%)
Apr 06, 2020
0.5499
0.5630
0.5200
0.5290
883,845
-0.01(-1.54%)
Apr 03, 2020
0.5763
0.5780
0.5183
0.5373
739,400
-0.02(-3.71%)
Apr 02, 2020
0.5353
0.5700
0.5100
0.5580
1,104,889
+0.01(+1.45%)
Apr 01, 2020
0.5500
0.5700
0.5200
0.5500
762,032
-0.01(-2.14%)
Mar 31, 2020
0.5700
0.5970
0.5450
0.5620
1,057,888
+0.02(+3.12%)
Mar 30, 2020
0.5400
0.5700
0.5112
0.5450
779,439
-0.02(-2.68%)
Mar 27, 2020
0.5400
0.5600
0.5100
0.5600
1,646,400
-0.01(-1.75%)
Mar 26, 2020
0.5840
0.5971
0.5500
0.5700
1,624,759
-0.01(-1.72%)
Mar 25, 2020
0.5500
0.6300
0.5400
0.5800
3,120,768
+0.05(+9.43%)
Mar 24, 2020
0.5000
0.5600
0.4900
0.5300
2,090,281
+0.05(+11.11%)
Mar 23, 2020
0.4414
0.5100
0.4140
0.4770
1,201,786
-0.00(-0.23%)
Mar 20, 2020
0.4750
0.5200
0.4529
0.4781
2,192,400
+0.00(+0.65%)
Mar 19, 2020
0.4487
0.4980
0.4200
0.4750
2,028,710
+0.04(+10.47%)
Mar 18, 2020
0.4700
0.5000
0.4102
0.4300
1,709,134
-0.05(-10.42%)
Mar 17, 2020
0.4500
0.5100
0.4200
0.4800
2,168,908
+0.03(+5.73%)
Mar 16, 2020
0.4300
0.4750
0.4050
0.4540
1,977,297
-0.02(-3.61%)
Mar 13, 2020
0.5500
0.5500
0.4301
0.4710
2,464,600
-0.00(-0.17%)
Mar 12, 2020
0.5500
0.5599
0.4500
0.4718
3,299,674
-0.10(-17.23%)
Mar 11, 2020
0.5400
0.6300
0.5400
0.5700
3,362,131
+0.00(+0.00%)
Mar 10, 2020
0.6900
0.6900
0.5400
0.5700
5,353,997
-0.06(-9.58%)
Mar 09, 2020
0.6900
0.7209
0.6250
0.6304
4,040,298
-0.11(-14.70%)
Mar 06, 2020
0.7300
0.7608
0.6705
0.7390
6,163,000
-0.04(-5.26%)
Mar 05, 2020
0.7000
0.8200
0.7000
0.7800
17,812,998
-0.10(-11.36%)
Mar 04, 2020
1.210
1.290
0.8500
0.8800
26,251,536
+0.00(+0.00%)
Mar 03, 2020
1.010
1.040
0.8500
0.8800
4,879,723
-0.11(-11.11%)
Mar 02, 2020
0.7700
0.9900
0.7700
0.9900
6,702,329
+0.26(+35.80%)
Feb 28, 2020
0.6800
0.7290
0.6300
0.7290
2,068,000
+0.03(+4.14%)
Feb 27, 2020
0.6800
0.7200
0.6000
0.7000
2,510,348
-0.02(-2.78%)
Feb 26, 2020
0.7200
0.7600
0.7000
0.7200
1,849,081
-0.02(-2.77%)
Feb 25, 2020
0.7635
0.7719
0.6800
0.7405
2,030,277
-0.01(-1.27%)
Feb 24, 2020
0.7400
0.7900
0.7200
0.7500
3,019,111
+0.01(+1.35%)
Feb 21, 2020
0.7900
0.7900
0.7400
0.7400
2,125,300
-0.06(-7.50%)
Feb 20, 2020
0.7800
0.8300
0.7500
0.8000
2,572,126
+0.02(+2.70%)
Feb 19, 2020
0.8359
0.8660
0.7139
0.7790
5,937,265
-0.04(-5.00%)
Feb 18, 2020
0.8500
1.050
0.8000
0.8200
16,563,406
+0.01(+1.81%)
Feb 14, 2020
0.6060
0.8600
0.5995
0.8054
14,929,800
+0.22(+38.55%)
Feb 13, 2020
0.5500
0.5990
0.5401
0.5813
7,024,264
+0.05(+9.45%)
Feb 12, 2020
0.5400
0.5600
0.5260
0.5311
13,765,970
-0.50(-48.44%)
Feb 11, 2020
0.9000
1.040
0.8731
1.030
1,160,331
+0.16(+17.93%)
Feb 10, 2020
0.8800
0.9372
0.8500
0.8734
1,144,058
+0.05(+6.43%)
Feb 07, 2020
1.000
1.010
0.8203
0.8206
1,653,500
-0.18(-17.94%)
Feb 06, 2020
1.150
1.170
1.000
1.000
1,717,995
-0.15(-13.04%)
Feb 05, 2020
1.160
1.170
1.140
1.150
966,680
+0.01(+0.88%)
Feb 04, 2020
1.160
1.170
1.130
1.140
476,151
+0.00(+0.00%)
Feb 03, 2020
1.160
1.190
1.130
1.140
850,558
-0.02(-1.72%)
Jan 31, 2020
1.200
1.200
1.160
1.160
184,900
-0.03(-2.52%)
Jan 30, 2020
1.270
1.280
1.120
1.190
889,372
-0.10(-7.75%)
Jan 29, 2020
1.270
1.400
1.270
1.290
1,978,928
-0.01(-0.77%)
Jan 28, 2020
1.300
1.330
1.280
1.300
171,678
+0.00(+0.00%)
Jan 27, 2020
1.320
1.360
1.300
1.300
222,720
-0.04(-2.99%)
Jan 24, 2020
1.400
1.400
1.340
1.340
282,800
-0.06(-4.29%)
Jan 23, 2020
1.400
1.420
1.370
1.400
196,246
-0.02(-1.41%)
Jan 22, 2020
1.470
1.470
1.400
1.420
337,171
-0.03(-2.07%)
Jan 21, 2020
1.460
1.470
1.440
1.450
245,180
-0.02(-1.02%)
Jan 17, 2020
1.490
1.500
1.450
1.465
191,700
-0.02(-1.68%)
Jan 16, 2020
1.460
1.510
1.460
1.490
243,703
+0.03(+2.05%)
Jan 15, 2020
1.480
1.500
1.440
1.460
224,312
-0.02(-1.35%)
Jan 14, 2020
1.530
1.550
1.460
1.480
238,635
-0.02(-1.33%)
Jan 13, 2020
1.530
1.530
1.460
1.500
312,241
-0.04(-2.60%)
Jan 10, 2020
1.580
1.600
1.530
1.540
357,800
-0.06(-3.75%)
Jan 09, 2020
1.610
1.640
1.534
1.600
298,179
-0.02(-1.23%)
Jan 08, 2020
1.680
1.785
1.620
1.620
418,880
-0.09(-5.26%)
Jan 07, 2020
1.660
1.803
1.652
1.710
366,941
+0.07(+4.27%)
Jan 06, 2020
1.590
1.700
1.540
1.640
449,921
+0.09(+5.81%)
Jan 03, 2020
1.530
1.580
1.520
1.550
312,600
+0.03(+1.97%)
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
.