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 (%)
Apr 29, 2022
1.910
2.090
1.880
1.890
421,323
-0.04(-2.07%)
Apr 28, 2022
1.930
1.962
1.780
1.930
302,204
+0.02(+1.05%)
Apr 27, 2022
2.010
2.110
1.910
1.910
351,324
-0.09(-4.50%)
Apr 26, 2022
2.260
2.260
1.955
2.000
482,532
-0.22(-9.91%)
Apr 25, 2022
2.160
2.290
2.140
2.220
215,765
+0.00(+0.00%)
Apr 22, 2022
2.400
2.400
2.190
2.220
352,289
-0.16(-6.72%)
Apr 21, 2022
2.750
2.780
2.370
2.380
364,073
-0.34(-12.50%)
Apr 20, 2022
2.720
2.750
2.570
2.720
318,938
+0.06(+2.26%)
Apr 19, 2022
2.630
2.760
2.550
2.660
345,227
+0.01(+0.38%)
Apr 18, 2022
2.880
2.970
2.590
2.650
591,789
-0.28(-9.56%)
Apr 14, 2022
3.290
3.290
2.900
2.930
599,918
-0.32(-9.85%)
Apr 13, 2022
3.160
3.450
3.040
3.250
459,302
+0.05(+1.56%)
Apr 12, 2022
3.690
3.690
3.160
3.200
957,920
+3.08(+2562.23%)
Apr 11, 2022
0.1336
0.1400
0.1201
0.1202
18,194,492
-0.03(-17.67%)
Apr 08, 2022
0.1500
0.1535
0.1460
0.1460
10,130,431
-0.01(-4.14%)
Apr 07, 2022
0.1500
0.1570
0.1460
0.1523
10,292,333
-0.00(-0.39%)
Apr 06, 2022
0.1590
0.1600
0.1457
0.1529
11,606,390
-0.01(-5.03%)
Apr 05, 2022
0.2000
0.2000
0.1600
0.1610
38,113,788
-0.04(-20.30%)
Apr 04, 2022
0.2180
0.2180
0.1990
0.2020
15,334,588
-0.02(-7.38%)
Apr 01, 2022
0.2100
0.2365
0.2100
0.2181
16,628,127
-0.01(-3.07%)
Mar 31, 2022
0.2101
0.2290
0.2042
0.2250
24,277,420
+0.01(+6.38%)
Mar 30, 2022
0.2080
0.2200
0.2043
0.2115
20,635,620
+0.00(+1.83%)
Mar 29, 2022
0.2165
0.2288
0.2070
0.2077
14,651,703
-0.00(-1.89%)
Mar 28, 2022
0.2300
0.2347
0.2007
0.2117
22,353,600
-0.02(-8.75%)
Mar 25, 2022
0.2570
0.2600
0.2300
0.2320
26,813,210
-0.02(-8.16%)
Mar 24, 2022
0.2331
0.2881
0.2201
0.2526
98,155,984
+0.02(+8.93%)
Mar 23, 2022
0.2040
0.2390
0.2030
0.2319
36,719,232
+0.02(+10.06%)
Mar 22, 2022
0.2200
0.2230
0.2006
0.2107
14,585,552
-0.00(-1.86%)
Mar 21, 2022
0.1780
0.2280
0.1780
0.2147
39,034,804
+0.04(+20.28%)
Mar 18, 2022
0.1830
0.1900
0.1750
0.1785
12,668,715
-0.02(-9.16%)
Mar 17, 2022
0.1900
0.2099
0.1850
0.1965
19,992,878
+0.01(+6.79%)
Mar 16, 2022
0.1596
0.1900
0.1551
0.1840
15,357,176
+0.03(+19.09%)
Mar 15, 2022
0.1598
0.1600
0.1509
0.1545
4,815,722
-0.00(-2.28%)
Mar 14, 2022
0.1600
0.1670
0.1519
0.1581
5,266,548
-0.00(-0.75%)
Mar 11, 2022
0.1654
0.1689
0.1550
0.1593
5,595,328
-0.01(-3.80%)
Mar 10, 2022
0.1700
0.1700
0.1615
0.1656
4,458,805
-0.00(-2.42%)
Mar 09, 2022
0.1650
0.1740
0.1630
0.1697
10,008,413
+0.01(+9.48%)
Mar 08, 2022
0.1534
0.1720
0.1400
0.1550
14,759,529
-0.00(-1.08%)
Mar 07, 2022
0.1700
0.1670
0.1550
0.1567
8,855,964
-0.01(-6.17%)
Mar 04, 2022
0.1770
0.1840
0.1618
0.1670
13,749,505
-0.01(-7.73%)
Mar 03, 2022
0.1800
0.2120
0.1781
0.1810
38,844,256
+0.00(+0.67%)
Mar 02, 2022
0.1700
0.1875
0.1659
0.1798
18,817,760
+0.02(+10.99%)
Mar 01, 2022
0.1790
0.1800
0.1582
0.1620
14,297,272
-0.01(-6.95%)
Feb 28, 2022
0.1653
0.1835
0.1627
0.1741
22,214,984
+0.01(+3.26%)
Feb 25, 2022
0.1327
0.1699
0.1402
0.1686
32,007,366
+0.04(+31.62%)
Feb 24, 2022
0.1157
0.1398
0.1129
0.1281
19,154,420
+0.01(+6.48%)
Feb 23, 2022
0.1350
0.1350
0.1180
0.1203
21,298,744
-0.01(-7.46%)
Feb 22, 2022
0.1449
0.1450
0.1300
0.1300
37,011,916
-0.09(-39.79%)
Feb 18, 2022
0.2159
0
-0.01(-3.49%)
Feb 17, 2022
0.2250
0.2293
0.2213
0.2237
4,080,490
-0.01(-3.74%)
Feb 16, 2022
0.2200
0.2345
0.2175
0.2324
9,681,181
+0.01(+3.29%)
Feb 15, 2022
0.2173
0.2273
0.2106
0.2250
8,373,770
+0.01(+5.53%)
Feb 14, 2022
0.2210
0.2255
0.2020
0.2132
12,884,059
-0.01(-3.31%)
Feb 11, 2022
0.2325
0.2344
0.2200
0.2205
18,646,742
-0.01(-4.92%)
Feb 10, 2022
0.2377
0.2427
0.2304
0.2319
34,337,684
-0.01(-4.61%)
Feb 09, 2022
0.2370
0.2508
0.2300
0.2431
98,375,024
-0.23(-48.56%)
Feb 08, 2022
0.4900
0.5025
0.4600
0.4726
3,084,459
+0.01(+3.08%)
Feb 07, 2022
0.4400
0.4750
0.4400
0.4585
842,991
+0.02(+5.38%)
Feb 04, 2022
0.4200
0.4450
0.4110
0.4351
1,343,691
+0.01(+2.62%)
Feb 03, 2022
0.4300
0.4240
332,422
-0.02(-3.59%)
Feb 02, 2022
0.4555
0.4612
0.4234
0.4398
562,420
-0.02(-4.66%)
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
.