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 30, 2019
3.920
3.950
3.790
3.800
284,221
-0.15(-3.80%)
Apr 29, 2019
3.950
3.950
3.800
3.950
428,817
+0.03(+0.77%)
Apr 26, 2019
3.790
3.950
3.710
3.920
322,900
+0.03(+0.77%)
Apr 25, 2019
3.900
4.020
3.720
3.890
540,414
-0.07(-1.77%)
Apr 24, 2019
4.000
4.150
3.880
3.960
1,251,008
-0.01(-0.25%)
Apr 23, 2019
3.850
4.010
3.770
3.970
1,967,024
+0.31(+8.47%)
Apr 22, 2019
3.610
3.690
3.490
3.660
814,118
+0.26(+7.65%)
Apr 18, 2019
3.480
3.530
3.360
3.400
770,400
-0.09(-2.58%)
Apr 17, 2019
3.360
3.640
3.310
3.490
1,231,818
+0.22(+6.73%)
Apr 16, 2019
3.360
3.440
3.210
3.270
552,139
-0.05(-1.51%)
Apr 15, 2019
3.450
3.500
3.270
3.320
459,207
-0.10(-2.92%)
Apr 12, 2019
3.500
3.570
3.330
3.420
567,600
-0.06(-1.72%)
Apr 11, 2019
3.710
3.710
3.480
3.480
590,392
-0.23(-6.20%)
Apr 10, 2019
3.750
3.800
3.680
3.710
651,694
+0.04(+1.09%)
Apr 09, 2019
3.780
3.930
3.630
3.670
4,553,911
-1.34(-26.75%)
Apr 08, 2019
5.090
5.460
4.750
5.010
1,573,788
-0.08(-1.57%)
Apr 05, 2019
4.750
5.170
4.730
5.090
658,600
+0.31(+6.49%)
Apr 04, 2019
4.740
4.890
4.740
4.780
249,733
+0.05(+1.06%)
Apr 03, 2019
4.800
4.890
4.650
4.730
374,365
-0.08(-1.66%)
Apr 02, 2019
4.750
4.930
4.650
4.810
359,281
+0.07(+1.48%)
Apr 01, 2019
4.760
4.940
4.700
4.740
287,587
-0.03(-0.63%)
Mar 29, 2019
4.750
4.800
4.450
4.770
390,700
-0.02(-0.42%)
Mar 28, 2019
4.750
4.900
4.650
4.790
201,339
+0.04(+0.84%)
Mar 27, 2019
4.720
4.890
4.640
4.750
224,014
-0.01(-0.21%)
Mar 26, 2019
4.800
4.940
4.690
4.760
394,337
-0.05(-1.04%)
Mar 25, 2019
5.070
5.120
4.610
4.810
725,810
-0.28(-5.50%)
Mar 22, 2019
5.220
5.400
5.030
5.090
677,200
-0.26(-4.86%)
Mar 21, 2019
4.800
5.540
4.750
5.350
2,300,984
+0.57(+11.92%)
Mar 20, 2019
4.840
4.850
4.557
4.780
711,190
-0.05(-1.04%)
Mar 19, 2019
4.670
5.270
4.570
4.830
1,057,807
+0.14(+2.99%)
Mar 18, 2019
4.770
4.870
4.600
4.690
438,403
-0.07(-1.47%)
Mar 15, 2019
4.950
5.180
4.590
4.760
1,390,200
-0.31(-6.11%)
Mar 14, 2019
5.100
5.590
4.820
5.070
1,293,104
-0.03(-0.59%)
Mar 13, 2019
5.230
5.230
4.930
5.100
641,160
-0.14(-2.67%)
Mar 12, 2019
5.080
5.390
5.000
5.240
992,188
+0.00(+0.00%)
Mar 11, 2019
4.820
5.840
4.670
5.240
4,624,364
+0.48(+10.08%)
Mar 08, 2019
4.580
4.770
4.470
4.760
646,800
+0.00(+0.00%)
Mar 07, 2019
4.650
4.780
4.350
4.760
691,652
+0.19(+4.16%)
Mar 06, 2019
4.370
4.930
4.300
4.570
1,384,960
+0.18(+4.10%)
Mar 05, 2019
4.800
4.820
4.000
4.390
1,584,189
-0.45(-9.30%)
Mar 04, 2019
4.950
5.140
4.600
4.840
1,375,103
-0.05(-1.02%)
Mar 01, 2019
5.140
5.190
4.700
4.890
1,729,100
-0.24(-4.68%)
Feb 28, 2019
5.110
5.900
4.900
5.130
5,954,976
+0.11(+2.19%)
Feb 27, 2019
5.030
5.310
4.850
5.020
2,166,675
+0.24(+5.02%)
Feb 26, 2019
4.920
5.440
4.530
4.780
2,749,162
-0.31(-6.09%)
Feb 25, 2019
4.460
5.740
4.260
5.090
8,196,227
+0.55(+12.11%)
Feb 22, 2019
5.550
6.200
4.220
4.540
9,611,400
-1.46(-24.33%)
Feb 21, 2019
2.600
6.650
2.520
6.000
77,373,360
+3.79(+171.49%)
Feb 20, 2019
2.260
2.292
2.180
2.210
93,509
-0.03(-1.34%)
Feb 19, 2019
2.200
2.269
2.200
2.240
50,646
+0.06(+2.75%)
Feb 15, 2019
2.200
2.320
2.180
2.180
88,400
-0.02(-0.91%)
Feb 14, 2019
2.400
2.430
2.180
2.200
143,294
-0.20(-8.33%)
Feb 13, 2019
2.240
2.420
2.240
2.400
260,549
+0.16(+7.14%)
Feb 12, 2019
2.180
2.300
2.150
2.240
506,449
+0.06(+2.75%)
Feb 11, 2019
2.210
2.211
2.160
2.180
69,583
+0.01(+0.46%)
Feb 08, 2019
2.220
2.240
2.140
2.170
43,800
+0.00(+0.00%)
Feb 07, 2019
2.210
2.220
2.080
2.170
82,389
+0.03(+1.40%)
Feb 06, 2019
2.310
2.310
2.070
2.140
146,292
-0.08(-3.60%)
Feb 05, 2019
2.280
2.350
2.200
2.220
144,229
-0.08(-3.48%)
Feb 04, 2019
2.280
2.300
2.170
2.300
59,966
+0.07(+3.14%)
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
.