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 (%)
Mar 31, 2021
1.190
1.240
1.180
1.240
1,368,382
+0.04(+3.33%)
Mar 30, 2021
1.170
1.220
1.110
1.200
1,368,531
+0.05(+4.35%)
Mar 29, 2021
1.180
1.220
1.120
1.150
1,798,188
-0.01(-0.86%)
Mar 26, 2021
1.250
1.270
1.130
1.160
1,824,300
-0.08(-6.45%)
Mar 25, 2021
1.140
1.310
1.120
1.240
2,990,975
+0.11(+9.73%)
Mar 24, 2021
1.290
1.300
1.120
1.130
3,519,772
-0.12(-9.60%)
Mar 23, 2021
1.330
1.330
1.250
1.250
2,460,357
-0.10(-7.41%)
Mar 22, 2021
1.420
1.430
1.340
1.350
1,824,818
-0.07(-4.93%)
Mar 19, 2021
1.350
1.500
1.310
1.420
4,860,300
+0.05(+3.65%)
Mar 18, 2021
1.370
1.460
1.340
1.370
3,298,849
-0.10(-6.80%)
Mar 17, 2021
1.400
1.520
1.360
1.470
8,676,169
+0.14(+10.53%)
Mar 16, 2021
1.420
1.420
1.280
1.330
13,779,173
-0.07(-5.00%)
Mar 15, 2021
1.340
1.450
1.280
1.400
7,996,887
+0.08(+6.06%)
Mar 12, 2021
1.220
1.320
1.180
1.320
2,426,500
+0.06(+4.76%)
Mar 11, 2021
1.170
1.280
1.150
1.260
2,720,275
+0.10(+8.62%)
Mar 10, 2021
1.200
1.220
1.120
1.160
2,284,585
-0.02(-1.69%)
Mar 09, 2021
1.200
1.210
1.160
1.180
3,046,279
-0.01(-0.84%)
Mar 08, 2021
1.070
1.190
1.030
1.190
4,174,038
+0.12(+11.21%)
Mar 05, 2021
1.100
1.110
0.9101
1.070
4,294,500
+0.00(+0.00%)
Mar 04, 2021
1.180
1.180
1.000
1.070
8,232,683
-0.15(-12.30%)
Mar 03, 2021
1.280
1.290
1.200
1.220
2,901,558
-0.03(-2.40%)
Mar 02, 2021
1.350
1.380
1.250
1.250
3,915,823
-0.08(-6.02%)
Mar 01, 2021
1.320
1.420
1.300
1.330
4,841,869
+0.05(+3.91%)
Feb 26, 2021
1.290
1.340
1.250
1.280
6,693,100
-0.02(-1.54%)
Feb 25, 2021
1.360
1.370
1.250
1.300
4,162,208
-0.10(-7.14%)
Feb 24, 2021
1.270
1.570
1.270
1.400
7,178,838
+0.14(+11.11%)
Feb 23, 2021
1.310
1.350
1.150
1.260
6,722,419
-0.22(-14.86%)
Feb 22, 2021
1.490
1.540
1.460
1.480
3,873,492
-0.01(-0.67%)
Feb 19, 2021
1.510
1.550
1.420
1.490
4,544,000
+0.00(+0.00%)
Feb 18, 2021
1.480
1.580
1.480
1.490
4,364,561
-0.03(-1.97%)
Feb 17, 2021
1.520
1.620
1.500
1.520
6,733,303
-0.15(-8.98%)
Feb 16, 2021
1.720
1.790
1.650
1.670
7,960,698
+0.04(+2.45%)
Feb 12, 2021
1.520
1.710
1.430
1.630
10,456,100
+0.04(+2.52%)
Feb 11, 2021
1.780
1.800
1.530
1.590
15,180,958
-0.18(-10.17%)
Feb 10, 2021
1.910
1.910
1.660
1.770
26,962,562
-0.22(-11.06%)
Feb 09, 2021
2.780
3.060
1.770
1.990
153,955,072
+0.06(+3.11%)
Feb 08, 2021
1.120
1.950
1.120
1.930
60,524,312
+0.83(+75.45%)
Feb 05, 2021
1.110
1.130
1.060
1.100
4,273,200
+0.00(+0.00%)
Feb 04, 2021
1.040
1.120
1.030
1.100
6,399,790
+0.08(+7.84%)
Feb 03, 2021
0.9900
1.020
0.9600
1.020
4,866,029
+0.05(+5.15%)
Feb 02, 2021
1.000
1.010
0.9400
0.9700
5,226,739
-0.01(-1.02%)
Feb 01, 2021
1.120
1.120
0.9700
0.9800
16,683,450
+0.06(+6.54%)
Jan 29, 2021
0.9300
1.030
0.8900
0.9198
10,228,400
-0.02(-1.66%)
Jan 28, 2021
0.9311
1.020
0.8600
0.9353
7,634,523
+0.05(+6.14%)
Jan 27, 2021
0.9510
1.000
0.8500
0.8812
8,792,978
-0.14(-13.61%)
Jan 26, 2021
1.070
1.080
1.000
1.020
4,332,019
-0.04(-3.77%)
Jan 25, 2021
1.080
1.090
1.000
1.060
5,381,111
-0.02(-1.85%)
Jan 22, 2021
1.010
1.080
1.000
1.080
4,285,300
+0.02(+1.89%)
Jan 21, 2021
1.120
1.130
1.000
1.060
8,956,573
-0.07(-6.19%)
Jan 20, 2021
1.130
1.310
1.060
1.130
51,989,812
+0.20(+22.00%)
Jan 19, 2021
0.8850
1.000
0.8700
0.9262
10,585,673
+0.06(+7.39%)
Jan 15, 2021
0.9000
0.9090
0.8302
0.8625
4,893,700
-0.04(-4.50%)
Jan 14, 2021
0.9397
0.9434
0.8801
0.9031
4,955,968
-0.04(-4.34%)
Jan 13, 2021
0.9620
0.9980
0.9000
0.9441
8,000,392
+0.02(+2.62%)
Jan 12, 2021
0.9100
0.9200
0.8500
0.9200
6,921,600
+0.06(+6.83%)
Jan 11, 2021
0.8400
0.9921
0.8135
0.8612
16,349,244
+0.05(+6.32%)
Jan 08, 2021
0.7520
0.8457
0.7520
0.8100
9,293,200
+0.03(+3.86%)
Jan 07, 2021
0.7890
0.8100
0.7500
0.7799
5,142,121
-0.01(-1.44%)
Jan 06, 2021
0.7501
0.7981
0.7000
0.7913
10,140,802
-0.01(-1.71%)
Jan 05, 2021
0.8400
1.050
0.7500
0.8051
79,672,064
+0.23(+38.81%)
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
.