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, 2018
2.260
2.490
2.000
2.120
223,100
-0.15(-6.61%)
Dec 28, 2018
1.850
2.320
1.850
2.270
276,700
+0.42(+22.70%)
Dec 27, 2018
1.990
2.120
1.850
1.850
408,733
-0.09(-4.64%)
Dec 26, 2018
2.120
2.200
1.900
1.940
598,853
-0.19(-8.92%)
Dec 24, 2018
2.180
2.250
2.115
2.130
129,000
-0.12(-5.33%)
Dec 21, 2018
2.750
2.840
2.100
2.250
163,600
-0.50(-18.18%)
Dec 20, 2018
3.140
3.200
2.750
2.750
220,130
-0.45(-14.06%)
Dec 19, 2018
3.350
3.365
3.100
3.200
61,442
-0.15(-4.48%)
Dec 18, 2018
3.370
3.470
3.350
3.350
42,352
-0.10(-2.90%)
Dec 17, 2018
3.530
3.630
3.400
3.450
61,007
-0.08(-2.27%)
Dec 14, 2018
3.570
3.760
3.530
3.530
17,300
-0.10(-2.75%)
Dec 13, 2018
3.650
3.770
3.630
3.630
75,609
+0.01(+0.28%)
Dec 12, 2018
3.600
3.770
3.590
3.620
77,632
-0.08(-2.16%)
Dec 11, 2018
3.630
3.700
3.550
3.700
64,706
+0.10(+2.78%)
Dec 10, 2018
3.760
3.770
3.550
3.600
169,381
-0.15(-4.00%)
Dec 07, 2018
3.750
3.850
3.750
3.750
13,700
-0.01(-0.27%)
Dec 06, 2018
3.760
3.920
3.760
3.760
61,420
-0.10(-2.59%)
Dec 04, 2018
3.750
3.900
3.720
3.860
51,700
+0.06(+1.71%)
Dec 03, 2018
3.750
3.840
3.640
3.795
89,479
+0.05(+1.47%)
Nov 30, 2018
3.760
3.920
3.720
3.740
53,200
-0.01(-0.27%)
Nov 29, 2018
3.810
3.900
3.720
3.750
47,962
-0.11(-2.85%)
Nov 28, 2018
3.740
3.880
3.640
3.860
52,516
+0.11(+2.93%)
Nov 27, 2018
3.780
3.891
3.720
3.750
47,440
-0.01(-0.27%)
Nov 26, 2018
3.650
3.905
3.650
3.760
69,366
+0.12(+3.30%)
Nov 23, 2018
3.640
3.930
3.640
3.640
36,200
-0.06(-1.62%)
Nov 21, 2018
3.700
3.700
3.700
0
-0.05(-1.33%)
Nov 20, 2018
3.720
3.790
3.660
3.750
49,690
-0.07(-1.83%)
Nov 19, 2018
3.910
3.910
3.745
3.820
43,618
-0.03(-0.78%)
Nov 16, 2018
3.864
3.915
3.580
3.850
67,400
-0.05(-1.28%)
Nov 15, 2018
3.740
3.920
3.720
3.900
54,600
+0.15(+4.00%)
Nov 14, 2018
3.750
3.940
3.750
3.750
125,585
-0.05(-1.32%)
Nov 13, 2018
3.849
3.849
3.710
3.800
33,069
+0.02(+0.53%)
Nov 12, 2018
3.910
3.910
3.620
3.780
34,363
-0.10(-2.58%)
Nov 09, 2018
3.910
4.040
3.820
3.880
60,700
-0.07(-1.77%)
Nov 08, 2018
3.990
4.070
3.836
3.950
151,334
-0.02(-0.50%)
Nov 07, 2018
3.680
4.000
3.640
3.970
212,962
+0.27(+7.30%)
Nov 06, 2018
3.697
3.822
3.600
3.700
74,023
-0.04(-1.07%)
Nov 05, 2018
3.470
3.920
3.453
3.740
254,589
+0.27(+7.78%)
Nov 02, 2018
3.550
3.695
3.455
3.470
64,200
-0.07(-1.98%)
Nov 01, 2018
3.360
3.562
3.360
3.540
95,520
+0.15(+4.42%)
Oct 31, 2018
3.390
3.480
3.310
3.390
80,167
-0.01(-0.29%)
Oct 30, 2018
3.490
3.550
3.290
3.400
178,368
-0.09(-2.58%)
Oct 29, 2018
3.630
3.755
3.450
3.490
85,913
-0.14(-3.86%)
Oct 26, 2018
3.720
3.780
3.470
3.630
211,600
-0.17(-4.47%)
Oct 25, 2018
3.870
3.960
3.780
3.800
61,459
+0.00(+0.00%)
Oct 24, 2018
3.970
4.042
3.800
3.800
128,672
-0.17(-4.28%)
Oct 23, 2018
4.118
4.118
3.920
3.970
75,009
-0.03(-0.75%)
Oct 22, 2018
4.150
4.150
3.960
4.000
83,587
-0.12(-2.91%)
Oct 19, 2018
4.020
4.140
4.020
4.120
54,600
+0.10(+2.49%)
Oct 18, 2018
4.170
4.170
4.010
4.020
55,822
-0.01(-0.25%)
Oct 17, 2018
4.040
4.160
4.000
4.030
57,027
+0.01(+0.25%)
Oct 16, 2018
3.910
4.050
3.910
4.020
71,584
+0.09(+2.29%)
Oct 15, 2018
3.940
4.052
3.910
3.930
62,236
-0.07(-1.75%)
Oct 12, 2018
3.990
4.000
3.900
4.000
33,300
+0.07(+1.78%)
Oct 11, 2018
3.910
4.029
3.865
3.930
110,481
+0.02(+0.51%)
Oct 10, 2018
4.050
4.110
3.910
3.910
81,694
-0.13(-3.22%)
Oct 09, 2018
4.110
4.149
4.010
4.040
47,471
-0.10(-2.42%)
Oct 08, 2018
4.110
4.250
4.000
4.140
78,892
-0.03(-0.72%)
Oct 05, 2018
4.100
4.320
4.100
4.170
88,900
+0.08(+1.96%)
Oct 04, 2018
4.220
4.270
4.050
4.090
116,439
-0.11(-2.62%)
Oct 03, 2018
4.280
4.340
4.100
4.200
200,665
+0.09(+2.19%)
Oct 02, 2018
4.053
4.400
4.030
4.110
309,417
+0.10(+2.49%)
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
.