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 (%)
Jun 29, 2018
4.100
4.110
3.931
4.080
277,642
+0.10(+2.51%)
Jun 28, 2018
4.250
4.250
3.870
3.980
594,675
+0.18(+4.74%)
Jun 27, 2018
3.970
4.087
3.800
3.800
412,871
-0.16(-4.04%)
Jun 26, 2018
4.000
4.125
3.920
3.960
285,069
-0.04(-1.00%)
Jun 25, 2018
4.120
4.200
3.910
4.000
229,875
-0.17(-4.08%)
Jun 22, 2018
4.170
4.210
4.150
4.170
136,259
+0.01(+0.24%)
Jun 21, 2018
4.150
4.293
4.150
4.160
161,869
-0.02(-0.48%)
Jun 20, 2018
4.290
4.400
4.140
4.180
234,995
+0.02(+0.48%)
Jun 19, 2018
4.110
4.319
4.104
4.160
254,710
+0.05(+1.22%)
Jun 18, 2018
4.450
4.545
4.110
4.110
548,399
-0.46(-10.07%)
Jun 15, 2018
4.570
4.310
4.570
279,608
+0.06(+1.33%)
Jun 14, 2018
4.400
4.530
4.220
4.510
236,757
+0.13(+2.97%)
Jun 13, 2018
4.520
4.520
4.340
4.380
163,358
-0.13(-2.88%)
Jun 12, 2018
4.480
4.660
4.460
4.510
174,132
+0.00(+0.00%)
Jun 11, 2018
4.530
4.550
4.371
4.510
273,738
-0.03(-0.66%)
Jun 08, 2018
4.500
4.598
4.380
4.540
173,905
+0.01(+0.22%)
Jun 07, 2018
4.530
4.599
4.200
4.530
395,218
-0.07(-1.52%)
Jun 06, 2018
4.440
4.700
4.230
4.600
632,606
+0.19(+4.31%)
Jun 05, 2018
4.080
4.450
4.080
4.410
416,635
+0.31(+7.56%)
Jun 04, 2018
4.160
4.200
4.030
4.100
98,643
-0.05(-1.20%)
Jun 01, 2018
4.210
4.250
4.100
4.150
142,779
-0.01(-0.24%)
May 31, 2018
4.100
4.298
4.083
4.160
238,269
+0.05(+1.22%)
May 30, 2018
4.050
4.130
3.960
4.110
296,189
+0.12(+3.01%)
May 29, 2018
3.870
3.990
3.840
3.990
176,494
+0.08(+2.05%)
May 25, 2018
3.910
3.910
3.910
0
-0.06(-1.51%)
May 24, 2018
4.010
4.085
3.920
3.970
238,104
-0.07(-1.73%)
May 23, 2018
4.100
4.170
4.000
4.040
262,497
-0.01(-0.25%)
May 22, 2018
4.150
4.160
3.950
4.050
240,583
-0.03(-0.74%)
May 21, 2018
4.330
4.407
4.080
4.080
356,195
-0.23(-5.34%)
May 18, 2018
4.260
4.379
4.200
4.310
313,571
+0.04(+0.94%)
May 17, 2018
4.410
4.410
4.200
4.270
302,194
-0.07(-1.61%)
May 16, 2018
4.730
4.779
4.210
4.340
1,142,124
-0.38(-8.05%)
May 15, 2018
4.520
5.150
4.300
4.720
2,986,197
+0.21(+4.66%)
May 14, 2018
4.130
4.540
4.070
4.510
1,143,174
+0.43(+10.54%)
May 11, 2018
4.130
4.140
4.010
4.080
157,339
-0.08(-1.92%)
May 10, 2018
4.150
4.180
4.010
4.160
98,302
+0.06(+1.46%)
May 09, 2018
4.230
4.230
4.050
4.100
192,916
-0.12(-2.84%)
May 08, 2018
4.060
4.240
4.060
4.220
343,152
+0.14(+3.43%)
May 07, 2018
4.040
4.250
4.010
4.080
255,458
+0.05(+1.24%)
May 04, 2018
3.900
4.080
3.811
4.030
226,832
+0.11(+2.81%)
May 03, 2018
3.940
3.950
3.800
3.920
436,059
-0.03(-0.76%)
May 02, 2018
4.140
4.150
3.920
3.950
764,986
-0.22(-5.28%)
May 01, 2018
4.260
4.470
4.140
4.170
734,304
-0.11(-2.57%)
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%)
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
.