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 (%)
Nov 30, 2021
0.5945
0.6000
0.5780
0.6000
1,183,935
+0.01(+1.69%)
Nov 29, 2021
0.6100
0.6099
0.5900
0.5900
879,625
-0.01(-1.67%)
Nov 26, 2021
0.6100
0.6105
0.5800
0.6000
1,042,165
-0.00(-0.50%)
Nov 24, 2021
0.5900
0.6199
0.5803
0.6030
926,781
+0.01(+1.34%)
Nov 23, 2021
0.6026
0.6200
0.5800
0.5950
2,133,227
-0.01(-1.38%)
Nov 22, 2021
0.6200
0.6290
0.6020
0.6033
1,908,415
-0.03(-4.77%)
Nov 19, 2021
0.6300
0.6450
0.6190
0.6335
2,690,922
-0.02(-2.54%)
Nov 18, 2021
0.6800
0.6859
0.6459
0.6500
4,254,238
-0.04(-5.22%)
Nov 17, 2021
0.8443
0.8500
0.6617
0.6858
46,220,240
+0.06(+10.19%)
Nov 16, 2021
0.6300
0.6373
0.6120
0.6224
733,651
-0.02(-2.72%)
Nov 15, 2021
0.6500
0.6500
0.6220
0.6398
663,528
+0.01(+1.09%)
Nov 12, 2021
0.6500
0.6500
0.6200
0.6329
807,323
-0.01(-1.11%)
Nov 11, 2021
0.6304
0.6467
0.6300
0.6400
433,827
-0.01(-1.04%)
Nov 10, 2021
0.6600
0.6467
1,393,997
-0.02(-2.80%)
Nov 09, 2021
0.6749
0.6794
0.6620
0.6653
1,028,705
-0.02(-3.24%)
Nov 08, 2021
0.6912
0.6912
0.6789
0.6876
893,470
-0.00(-0.71%)
Nov 05, 2021
0.6620
0.6925
0.6602
0.6925
1,402,849
+0.03(+4.17%)
Nov 04, 2021
0.6600
0.6744
0.6517
0.6648
1,122,175
-0.02(-2.38%)
Nov 03, 2021
0.6650
0.6832
0.6505
0.6810
1,800,857
-0.00(-0.32%)
Nov 02, 2021
0.7153
0.7200
0.6350
0.6832
4,883,910
-0.02(-2.68%)
Nov 01, 2021
0.7700
0.7880
0.7000
0.7020
23,442,272
+0.10(+16.05%)
Oct 29, 2021
0.6110
0.6128
0.5950
0.6049
2,962,217
-0.01(-1.32%)
Oct 28, 2021
0.5940
0.6209
0.5910
0.6130
587,508
+0.01(+2.01%)
Oct 27, 2021
0.6044
0.6288
0.6000
0.6009
1,570,760
-0.00(-0.68%)
Oct 26, 2021
0.6060
0.6050
819,859
+0.01(+0.83%)
Oct 25, 2021
0.5900
0.6039
0.5801
0.6000
963,290
+0.01(+0.89%)
Oct 22, 2021
0.6200
0.6300
0.5810
0.5947
1,666,607
-0.03(-4.17%)
Oct 21, 2021
0.6217
0.6300
0.6150
0.6206
561,429
-0.00(-0.50%)
Oct 20, 2021
0.6230
0.6299
0.6180
0.6237
573,893
-0.00(-0.64%)
Oct 19, 2021
0.6222
0.6300
0.6175
0.6277
607,581
+0.00(+0.75%)
Oct 18, 2021
0.6200
0.6350
0.6152
0.6230
647,606
-0.01(-1.77%)
Oct 15, 2021
0.6400
0.6420
0.6251
0.6342
515,670
-0.01(-1.15%)
Oct 14, 2021
0.6400
0.6498
0.6310
0.6416
495,719
+0.01(+0.98%)
Oct 13, 2021
0.6339
0.6400
0.6210
0.6354
585,023
+0.01(+0.99%)
Oct 12, 2021
0.6399
0.6399
0.6200
0.6292
695,673
+0.00(+0.05%)
Oct 11, 2021
0.6200
0.6467
0.6200
0.6289
462,613
+0.00(+0.19%)
Oct 08, 2021
0.6456
0.6492
0.6201
0.6277
645,025
-0.02(-2.77%)
Oct 07, 2021
0.6287
0.6514
0.6200
0.6456
1,072,174
+0.02(+2.92%)
Oct 06, 2021
0.6450
0.6450
0.6110
0.6273
1,263,186
-0.03(-5.03%)
Oct 05, 2021
0.7000
0.7035
0.6300
0.6605
1,147,416
-0.03(-4.76%)
Oct 04, 2021
0.7300
0.7350
0.6708
0.6935
1,949,204
-0.02(-2.43%)
Oct 01, 2021
0.7200
0.7249
0.6940
0.7108
463,840
-0.01(-1.24%)
Sep 30, 2021
0.7200
0.7299
0.7000
0.7197
531,359
+0.01(+1.15%)
Sep 29, 2021
0.7400
0.7557
0.7101
0.7115
727,923
-0.03(-3.85%)
Sep 28, 2021
0.7500
0.7500
0.7210
0.7400
616,903
-0.02(-2.50%)
Sep 27, 2021
0.7300
0.7789
0.7300
0.7590
1,640,385
+0.05(+6.59%)
Sep 24, 2021
0.7000
0.7189
0.6904
0.7121
640,426
+0.01(+1.31%)
Sep 23, 2021
0.7200
0.7189
0.7000
0.7029
722,891
-0.02(-2.09%)
Sep 22, 2021
0.6900
0.7180
0.6811
0.7179
545,248
+0.03(+3.98%)
Sep 21, 2021
0.7000
0.7131
0.6875
0.6904
540,709
+0.00(+0.13%)
Sep 20, 2021
0.7200
0.7297
0.6766
0.6895
1,028,659
-0.04(-5.55%)
Sep 17, 2021
0.6993
0.7300
0.6802
0.7300
1,154,832
+0.02(+3.36%)
Sep 16, 2021
0.6838
0.7063
0.6660
0.7063
626,356
+0.01(+1.70%)
Sep 15, 2021
0.7000
0.7000
0.6750
0.6945
689,040
+0.00(+0.23%)
Sep 14, 2021
0.6900
0.6985
0.6784
0.6929
803,520
-0.01(-0.73%)
Sep 13, 2021
0.6900
0.7040
0.6730
0.6980
762,390
+0.01(+0.88%)
Sep 10, 2021
0.6800
0.6997
0.6720
0.6919
519,557
+0.00(+0.60%)
Sep 09, 2021
0.7000
0.7001
0.6740
0.6878
735,794
-0.00(-0.68%)
Sep 08, 2021
0.7200
0.7290
0.6889
0.6925
772,241
-0.03(-4.73%)
Sep 07, 2021
0.7413
0.7500
0.7135
0.7269
895,212
-0.00(-0.42%)
Sep 03, 2021
0.7413
0.7499
0.7190
0.7300
810,345
-0.02(-2.25%)
Sep 02, 2021
0.7589
0.7888
0.7278
0.7468
4,545,425
+0.04(+5.99%)
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
.