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 (%)
Apr 30, 2018
4.250
4.400
4.130
4.280
643,471
+0.06(+1.42%)
Apr 27, 2018
4.150
4.250
4.100
4.220
236,908
+0.04(+0.96%)
Apr 26, 2018
4.180
4.200
4.100
4.180
233,102
-0.02(-0.48%)
Apr 25, 2018
4.150
4.210
4.050
4.200
299,544
+0.02(+0.48%)
Apr 24, 2018
4.160
4.300
4.120
4.180
289,315
+0.04(+0.97%)
Apr 23, 2018
4.230
4.250
4.110
4.140
169,797
-0.10(-2.36%)
Apr 20, 2018
4.240
4.269
4.100
4.240
523,196
-0.03(-0.70%)
Apr 19, 2018
4.300
4.330
4.210
4.270
658,209
-0.07(-1.61%)
Apr 18, 2018
4.390
4.630
4.250
4.340
1,218,298
+0.03(+0.70%)
Apr 17, 2018
4.260
4.350
4.140
4.310
704,578
+0.07(+1.65%)
Apr 16, 2018
4.670
4.680
4.240
4.240
774,381
-0.43(-9.21%)
Apr 13, 2018
4.880
4.900
4.600
4.670
819,782
-0.18(-3.71%)
Apr 12, 2018
4.840
4.910
4.820
4.850
490,174
+0.03(+0.62%)
Apr 11, 2018
4.760
4.950
4.750
4.820
518,143
+0.02(+0.42%)
Apr 10, 2018
4.780
4.900
4.700
4.800
472,873
+0.09(+1.91%)
Apr 09, 2018
4.720
5.040
4.695
4.710
816,531
-0.01(-0.21%)
Apr 06, 2018
4.630
4.900
4.600
4.720
731,059
-0.01(-0.21%)
Apr 05, 2018
4.800
4.910
4.650
4.730
987,377
-0.07(-1.46%)
Apr 04, 2018
4.970
5.030
4.800
4.800
854,947
-0.15(-3.03%)
Apr 03, 2018
5.040
5.100
4.900
4.950
755,767
-0.07(-1.39%)
Apr 02, 2018
5.140
5.260
5.020
5.020
1,023,009
-0.02(-0.40%)
Mar 29, 2018
5.040
5.040
5.040
0
-4.13(-45.04%)
Mar 28, 2018
10.00
10.99
8.248
9.170
986,613
-2.97(-24.46%)
Mar 27, 2018
15.28
15.28
12.00
12.14
435,992
-2.41(-16.56%)
Mar 26, 2018
14.00
15.63
13.80
14.55
471,653
-1.50(-9.35%)
Mar 23, 2018
17.44
17.88
15.85
16.05
295,362
-0.84(-4.97%)
Mar 22, 2018
17.00
19.10
16.50
16.89
610,834
-0.38(-2.20%)
Mar 21, 2018
16.98
18.69
16.56
17.27
687,912
+0.35(+2.07%)
Mar 20, 2018
16.65
17.79
15.50
16.92
1,292,067
+0.27(+1.62%)
Mar 19, 2018
17.11
17.26
16.10
16.65
525,831
-0.79(-4.53%)
Mar 16, 2018
20.04
21.45
17.01
17.44
4,160,648
+1.94(+12.52%)
Mar 15, 2018
15.81
17.46
15.00
15.50
797,710
-0.30(-1.90%)
Mar 14, 2018
16.67
17.66
15.00
15.80
1,379,914
-0.90(-5.39%)
Mar 13, 2018
14.72
18.43
13.62
16.70
2,464,287
+1.31(+8.51%)
Mar 12, 2018
17.21
17.63
14.53
15.39
1,872,862
-1.86(-10.78%)
Mar 09, 2018
22.03
24.74
15.61
17.25
7,208,173
-1.24(-6.71%)
Mar 08, 2018
14.46
25.70
12.57
18.49
13,888,311
+3.96(+27.25%)
Mar 07, 2018
15.74
14.53
8,753,738
+5.25(+56.57%)
Mar 06, 2018
7.600
11.69
7.070
9.280
3,220,602
+1.83(+24.56%)
Mar 05, 2018
7.750
8.050
6.817
7.450
629,692
-0.16(-2.10%)
Mar 02, 2018
8.330
9.500
7.020
7.610
7,383,907
+2.15(+39.38%)
Mar 01, 2018
5.890
6.470
5.350
5.460
403,969
-0.78(-12.50%)
Feb 28, 2018
7.750
7.800
5.800
6.240
975,059
-2.05(-24.73%)
Feb 27, 2018
8.300
10.20
7.560
8.290
4,980,649
+0.61(+7.94%)
Feb 26, 2018
4.540
11.00
4.485
7.680
5,385,859
+3.22(+72.20%)
Feb 23, 2018
4.580
4.580
4.282
4.460
24,427
+0.11(+2.53%)
Feb 22, 2018
4.840
4.840
4.270
4.350
33,175
-0.34(-7.25%)
Feb 21, 2018
4.520
4.690
4.450
4.690
37,198
+0.23(+5.16%)
Feb 20, 2018
4.250
4.785
4.250
4.460
50,156
+0.17(+3.84%)
Feb 16, 2018
4.295
4.295
4.295
0
-0.00(-0.12%)
Feb 15, 2018
4.520
4.800
4.200
4.300
104,738
-0.19(-4.23%)
Feb 14, 2018
4.900
4.900
4.075
4.490
254,342
+0.83(+22.68%)
Feb 13, 2018
4.510
4.789
3.610
3.660
315,560
-1.14(-23.75%)
Feb 12, 2018
4.090
5.450
4.040
4.800
215,642
+0.77(+19.11%)
Feb 09, 2018
4.170
4.435
3.845
4.030
64,810
-0.07(-1.71%)
Feb 08, 2018
4.600
4.740
4.100
4.100
72,997
-0.56(-12.02%)
Feb 07, 2018
4.660
4.970
4.500
4.660
45,396
-0.10(-2.20%)
Feb 06, 2018
4.840
5.300
4.250
4.765
112,100
-0.40(-7.66%)
Feb 05, 2018
5.630
5.630
5.131
5.160
76,353
-0.64(-11.03%)
Feb 02, 2018
6.310
6.400
5.860
5.800
70,963
-0.54(-8.52%)
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
.