Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.540 2.760 2.324 2.350 717,008 -0.03(-1.26%)
Jan 30, 2019 2.410 2.450 2.320 2.380 41,392 -0.04(-1.65%)
Jan 29, 2019 2.520 2.520 2.370 2.420 71,586 -0.10(-3.97%)
Jan 28, 2019 2.580 2.580 2.410 2.520 27,492 -0.06(-2.33%)
Jan 25, 2019 2.430 2.680 2.370 2.580 129,000 +0.15(+6.17%)
Jan 24, 2019 2.190 2.540 2.110 2.430 114,486 +0.24(+10.96%)
Jan 23, 2019 2.190 2.299 2.060 2.190 102,598 +0.00(+0.00%)
Jan 22, 2019 2.250 2.290 2.155 2.190 25,114 -0.10(-4.37%)
Jan 18, 2019 2.230 2.300 2.050 2.290 73,200 +0.03(+1.33%)
Jan 17, 2019 2.300 2.520 2.180 2.260 114,532 +0.01(+0.44%)
Jan 16, 2019 2.400 2.410 2.220 2.250 309,862 -0.09(-3.85%)
Jan 15, 2019 2.550 2.560 2.320 2.340 137,206 -0.22(-8.59%)
Jan 14, 2019 2.570 2.650 2.554 2.560 26,595 -0.05(-1.92%)
Jan 11, 2019 2.670 2.790 2.450 2.610 70,500 -0.18(-6.45%)
Jan 10, 2019 2.820 2.900 2.720 2.790 60,090 -0.02(-0.71%)
Jan 09, 2019 2.710 3.030 2.710 2.810 178,937 +0.04(+1.44%)
Jan 08, 2019 2.740 2.792 2.650 2.770 49,820 +0.05(+1.84%)
Jan 07, 2019 2.620 2.840 2.600 2.720 155,537 +0.08(+3.03%)
Jan 04, 2019 2.450 2.720 2.450 2.640 91,700 +0.23(+9.54%)
Jan 03, 2019 2.300 2.450 2.300 2.410 44,650 +0.07(+2.99%)
Jan 02, 2019 2.040 2.480 2.000 2.340 176,688 +0.22(+10.38%)
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%)
Oct 01, 2018 4.070 4.190 3.980 4.010 120,001 -0.08(-1.96%)
Sep 28, 2018 3.990 4.160 3.990 4.090 52,100 +0.05(+1.24%)
Sep 27, 2018 4.030 4.170 3.970 4.040 201,960 +0.01(+0.25%)
Sep 26, 2018 4.100 4.150 3.870 4.030 119,469 -0.04(-0.98%)
Sep 25, 2018 3.970 4.090 3.960 4.070 73,924 +0.09(+2.26%)
Sep 24, 2018 4.000 4.059 3.970 3.980 70,590 -0.05(-1.24%)
Sep 21, 2018 3.990 4.030 3.910 4.030 119,700 +0.03(+0.75%)
Sep 20, 2018 3.960 4.030 3.860 4.000 136,591 +0.08(+2.04%)
Sep 19, 2018 4.050 4.080 3.910 3.920 91,847 -0.01(-0.25%)
Sep 18, 2018 3.890 3.970 3.890 3.930 66,616 +0.04(+1.03%)
Sep 17, 2018 3.960 3.980 3.890 3.890 84,639 -0.07(-1.77%)
Sep 14, 2018 4.050 4.050 3.900 3.960 89,100 -0.08(-1.98%)
Sep 13, 2018 4.050 4.128 4.000 4.040 71,116 -0.05(-1.22%)
Sep 12, 2018 4.040 4.100 3.990 4.090 43,955 +0.02(+0.49%)
Sep 11, 2018 3.930 4.101 3.910 4.070 180,513 +0.16(+4.09%)
Sep 10, 2018 4.050 4.113 3.900 3.910 129,558 -0.15(-3.69%)
Sep 07, 2018 4.010 4.140 3.960 4.060 114,000 +0.03(+0.74%)
Sep 06, 2018 4.010 4.220 3.990 4.030 134,189 +0.06(+1.51%)
Sep 05, 2018 4.200 4.210 3.870 3.970 213,884 -0.23(-5.48%)
Sep 04, 2018 4.180 4.250 4.110 4.200 53,597 +0.03(+0.72%)
Aug 31, 2018 4.170 4.170 4.170 0 -0.03(-0.71%)
Aug 30, 2018 4.090 4.290 4.070 4.200 284,275 +0.15(+3.70%)
Aug 29, 2018 3.980 4.090 3.980 4.050 48,668 +0.05(+1.25%)
Aug 28, 2018 4.000 4.070 3.980 4.000 59,524 -0.02(-0.50%)
Aug 27, 2018 4.070 4.100 3.980 4.020 59,662 -0.02(-0.50%)
Aug 24, 2018 4.070 4.120 4.000 4.040 46,800 -0.05(-1.22%)
Aug 23, 2018 4.100 4.150 3.980 4.090 42,777 +0.01(+0.25%)
Aug 22, 2018 3.930 4.120 3.930 4.080 89,186 +0.12(+3.03%)
Aug 21, 2018 3.860 4.079 3.860 3.960 105,783 -0.01(-0.25%)
Aug 20, 2018 3.950 4.000 3.900 3.970 45,630 +0.05(+1.28%)
Aug 17, 2018 3.920 3.950 3.860 3.920 115,400 -0.03(-0.76%)
Aug 16, 2018 3.890 4.000 3.890 3.950 127,801 +0.09(+2.33%)
Aug 15, 2018 4.030 4.070 3.850 3.860 324,171 -0.21(-5.16%)
Aug 14, 2018 4.110 4.130 4.010 4.070 77,640 -0.04(-0.97%)
Aug 13, 2018 4.160 4.160 3.950 4.110 176,600 -0.05(-1.20%)
Aug 10, 2018 4.320 4.430 4.050 4.160 369,200 -0.16(-3.70%)
Aug 09, 2018 4.550 4.750 4.280 4.320 476,863 -0.23(-5.05%)
Aug 08, 2018 4.500 4.600 4.450 4.550 214,645 +0.06(+1.34%)
Aug 07, 2018 4.400 4.566 4.310 4.490 156,084 +0.12(+2.75%)
Aug 06, 2018 4.370 4.500 4.300 4.370 129,491 +0.00(+0.00%)
Aug 03, 2018 4.370 4.440 4.350 4.370 98,700 -0.03(-0.68%)
Aug 02, 2018 4.220 4.490 4.130 4.400 235,469 +0.19(+4.51%)
Aug 01, 2018 4.180 4.230 4.089 4.210 102,586 +0.03(+0.72%)
Jul 31, 2018 4.200 4.220 4.070 4.180 109,592 -0.03(-0.71%)
Jul 30, 2018 4.250 4.290 4.200 4.210 118,564 -0.04(-0.94%)
Jul 27, 2018 4.400 4.400 4.210 4.250 188,000 -0.15(-3.41%)
Jul 26, 2018 4.370 4.439 4.340 4.400 111,375 +0.05(+1.15%)
Jul 25, 2018 4.410 4.430 4.320 4.350 147,796 -0.04(-0.91%)
Jul 24, 2018 4.420 4.500 4.330 4.390 136,855 +0.01(+0.23%)
Jul 23, 2018 4.380 4.500 4.320 4.380 200,127 +0.00(+0.00%)
Jul 20, 2018 4.400 4.500 4.340 4.380 130,645 +0.00(+0.00%)
Jul 19, 2018 4.350 4.390 4.280 4.380 105,636 +0.02(+0.46%)
Jul 18, 2018 4.680 4.680 4.076 4.360 911,949 -0.32(-6.84%)
Jul 17, 2018 4.279 4.860 4.279 4.680 2,632,912 +0.54(+13.04%)
Jul 16, 2018 4.330 4.340 4.140 4.140 245,483 -0.20(-4.61%)
Jul 13, 2018 4.310 4.360 4.260 4.340 63,979 +0.03(+0.70%)
Jul 12, 2018 4.390 4.450 4.260 4.310 147,332 -0.05(-1.15%)
Jul 11, 2018 4.280 4.640 4.270 4.360 448,136 +0.01(+0.23%)
Jul 10, 2018 4.420 4.650 4.311 4.350 248,280 -0.08(-1.81%)
Jul 09, 2018 4.680 4.680 4.370 4.430 226,661 -0.20(-4.32%)
Jul 06, 2018 4.750 4.870 4.610 4.630 296,617 -0.05(-1.07%)
Jul 05, 2018 4.510 4.920 4.430 4.680 622,198 +0.21(+4.70%)
Jul 03, 2018 4.470 4.470 4.470 0 +0.22(+5.18%)
Jul 02, 2018 4.080 4.270 4.020 4.250 249,555 +0.17(+4.17%)
Jun 29, 2018 4.100 4.110 3.931 4.080 277,642 +0.10(+2.51%)
Jun 28, 2018 4.250 4.250 3.870 3.980 594,675 +0.18(+4.74%)
Jun 27, 2018 3.970 4.087 3.800 3.800 412,871 -0.16(-4.04%)
Jun 26, 2018 4.000 4.125 3.920 3.960 285,069 -0.04(-1.00%)
Jun 25, 2018 4.120 4.200 3.910 4.000 229,875 -0.17(-4.08%)
Jun 22, 2018 4.170 4.210 4.150 4.170 136,259 +0.01(+0.24%)
Jun 21, 2018 4.150 4.293 4.150 4.160 161,869 -0.02(-0.48%)
Jun 20, 2018 4.290 4.400 4.140 4.180 234,995 +0.02(+0.48%)
Jun 19, 2018 4.110 4.319 4.104 4.160 254,710 +0.05(+1.22%)
Jun 18, 2018 4.450 4.545 4.110 4.110 548,399 -0.46(-10.07%)
Jun 15, 2018 4.570 4.310 4.570 279,608 +0.06(+1.33%)
Jun 14, 2018 4.400 4.530 4.220 4.510 236,757 +0.13(+2.97%)
Jun 13, 2018 4.520 4.520 4.340 4.380 163,358 -0.13(-2.88%)
Jun 12, 2018 4.480 4.660 4.460 4.510 174,132 +0.00(+0.00%)
Jun 11, 2018 4.530 4.550 4.371 4.510 273,738 -0.03(-0.66%)
Jun 08, 2018 4.500 4.598 4.380 4.540 173,905 +0.01(+0.22%)
Jun 07, 2018 4.530 4.599 4.200 4.530 395,218 -0.07(-1.52%)
Jun 06, 2018 4.440 4.700 4.230 4.600 632,606 +0.19(+4.31%)
Jun 05, 2018 4.080 4.450 4.080 4.410 416,635 +0.31(+7.56%)
Jun 04, 2018 4.160 4.200 4.030 4.100 98,643 -0.05(-1.20%)
Jun 01, 2018 4.210 4.250 4.100 4.150 142,779 -0.01(-0.24%)
May 31, 2018 4.100 4.298 4.083 4.160 238,269 +0.05(+1.22%)
May 30, 2018 4.050 4.130 3.960 4.110 296,189 +0.12(+3.01%)
May 29, 2018 3.870 3.990 3.840 3.990 176,494 +0.08(+2.05%)
May 25, 2018 3.910 3.910 3.910 0 -0.06(-1.51%)
May 24, 2018 4.010 4.085 3.920 3.970 238,104 -0.07(-1.73%)
May 23, 2018 4.100 4.170 4.000 4.040 262,497 -0.01(-0.25%)
May 22, 2018 4.150 4.160 3.950 4.050 240,583 -0.03(-0.74%)
May 21, 2018 4.330 4.407 4.080 4.080 356,195 -0.23(-5.34%)
May 18, 2018 4.260 4.379 4.200 4.310 313,571 +0.04(+0.94%)
May 17, 2018 4.410 4.410 4.200 4.270 302,194 -0.07(-1.61%)
May 16, 2018 4.730 4.779 4.210 4.340 1,142,124 -0.38(-8.05%)
May 15, 2018 4.520 5.150 4.300 4.720 2,986,197 +0.21(+4.66%)
May 14, 2018 4.130 4.540 4.070 4.510 1,143,174 +0.43(+10.54%)
May 11, 2018 4.130 4.140 4.010 4.080 157,339 -0.08(-1.92%)
May 10, 2018 4.150 4.180 4.010 4.160 98,302 +0.06(+1.46%)
May 09, 2018 4.230 4.230 4.050 4.100 192,916 -0.12(-2.84%)
May 08, 2018 4.060 4.240 4.060 4.220 343,152 +0.14(+3.43%)
May 07, 2018 4.040 4.250 4.010 4.080 255,458 +0.05(+1.24%)
May 04, 2018 3.900 4.080 3.811 4.030 226,832 +0.11(+2.81%)
May 03, 2018 3.940 3.950 3.800 3.920 436,059 -0.03(-0.76%)
May 02, 2018 4.140 4.150 3.920 3.950 764,986 -0.22(-5.28%)
May 01, 2018 4.260 4.470 4.140 4.170 734,304 -0.11(-2.57%)
Apr 30, 2018 4.250 4.400 4.130 4.280 643,471 +0.06(+1.42%)
Apr 27, 2018 4.150 4.250 4.100 4.220 236,908 +0.04(+0.96%)
Apr 26, 2018 4.180 4.200 4.100 4.180 233,102 -0.02(-0.48%)
Apr 25, 2018 4.150 4.210 4.050 4.200 299,544 +0.02(+0.48%)
Apr 24, 2018 4.160 4.300 4.120 4.180 289,315 +0.04(+0.97%)
Apr 23, 2018 4.230 4.250 4.110 4.140 169,797 -0.10(-2.36%)
Apr 20, 2018 4.240 4.269 4.100 4.240 523,196 -0.03(-0.70%)
Apr 19, 2018 4.300 4.330 4.210 4.270 658,209 -0.07(-1.61%)
Apr 18, 2018 4.390 4.630 4.250 4.340 1,218,298 +0.03(+0.70%)
Apr 17, 2018 4.260 4.350 4.140 4.310 704,578 +0.07(+1.65%)
Apr 16, 2018 4.670 4.680 4.240 4.240 774,381 -0.43(-9.21%)
Apr 13, 2018 4.880 4.900 4.600 4.670 819,782 -0.18(-3.71%)
Apr 12, 2018 4.840 4.910 4.820 4.850 490,174 +0.03(+0.62%)
Apr 11, 2018 4.760 4.950 4.750 4.820 518,143 +0.02(+0.42%)
Apr 10, 2018 4.780 4.900 4.700 4.800 472,873 +0.09(+1.91%)
Apr 09, 2018 4.720 5.040 4.695 4.710 816,531 -0.01(-0.21%)
Apr 06, 2018 4.630 4.900 4.600 4.720 731,059 -0.01(-0.21%)
Apr 05, 2018 4.800 4.910 4.650 4.730 987,377 -0.07(-1.46%)
Apr 04, 2018 4.970 5.030 4.800 4.800 854,947 -0.15(-3.03%)
Apr 03, 2018 5.040 5.100 4.900 4.950 755,767 -0.07(-1.39%)
Apr 02, 2018 5.140 5.260 5.020 5.020 1,023,009 -0.02(-0.40%)
Mar 29, 2018 5.040 5.040 5.040 0 -4.13(-45.04%)
Mar 28, 2018 10.00 10.99 8.248 9.170 986,613 -2.97(-24.46%)
Mar 27, 2018 15.28 15.28 12.00 12.14 435,992 -2.41(-16.56%)
Mar 26, 2018 14.00 15.63 13.80 14.55 471,653 -1.50(-9.35%)
Mar 23, 2018 17.44 17.88 15.85 16.05 295,362 -0.84(-4.97%)
Mar 22, 2018 17.00 19.10 16.50 16.89 610,834 -0.38(-2.20%)
Mar 21, 2018 16.98 18.69 16.56 17.27 687,912 +0.35(+2.07%)
Mar 20, 2018 16.65 17.79 15.50 16.92 1,292,067 +0.27(+1.62%)
Mar 19, 2018 17.11 17.26 16.10 16.65 525,831 -0.79(-4.53%)
Mar 16, 2018 20.04 21.45 17.01 17.44 4,160,648 +1.94(+12.52%)
Mar 15, 2018 15.81 17.46 15.00 15.50 797,710 -0.30(-1.90%)
Mar 14, 2018 16.67 17.66 15.00 15.80 1,379,914 -0.90(-5.39%)
Mar 13, 2018 14.72 18.43 13.62 16.70 2,464,287 +1.31(+8.51%)
Mar 12, 2018 17.21 17.63 14.53 15.39 1,872,862 -1.86(-10.78%)
Mar 09, 2018 22.03 24.74 15.61 17.25 7,208,173 -1.24(-6.71%)
Mar 08, 2018 14.46 25.70 12.57 18.49 13,888,311 +3.96(+27.25%)
Mar 07, 2018 15.74 14.53 8,753,738 +5.25(+56.57%)
Mar 06, 2018 7.600 11.69 7.070 9.280 3,220,602 +1.83(+24.56%)
Mar 05, 2018 7.750 8.050 6.817 7.450 629,692 -0.16(-2.10%)
Mar 02, 2018 8.330 9.500 7.020 7.610 7,383,907 +2.15(+39.38%)
Mar 01, 2018 5.890 6.470 5.350 5.460 403,969 -0.78(-12.50%)
Feb 28, 2018 7.750 7.800 5.800 6.240 975,059 -2.05(-24.73%)
Feb 27, 2018 8.300 10.20 7.560 8.290 4,980,649 +0.61(+7.94%)
Feb 26, 2018 4.540 11.00 4.485 7.680 5,385,859 +3.22(+72.20%)
Feb 23, 2018 4.580 4.580 4.282 4.460 24,427 +0.11(+2.53%)
Feb 22, 2018 4.840 4.840 4.270 4.350 33,175 -0.34(-7.25%)
Feb 21, 2018 4.520 4.690 4.450 4.690 37,198 +0.23(+5.16%)
Feb 20, 2018 4.250 4.785 4.250 4.460 50,156 +0.17(+3.84%)
Feb 16, 2018 4.295 4.295 4.295 0 -0.00(-0.12%)
Feb 15, 2018 4.520 4.800 4.200 4.300 104,738 -0.19(-4.23%)
Feb 14, 2018 4.900 4.900 4.075 4.490 254,342 +0.83(+22.68%)
Feb 13, 2018 4.510 4.789 3.610 3.660 315,560 -1.14(-23.75%)
Feb 12, 2018 4.090 5.450 4.040 4.800 215,642 +0.77(+19.11%)
Feb 09, 2018 4.170 4.435 3.845 4.030 64,810 -0.07(-1.71%)
Feb 08, 2018 4.600 4.740 4.100 4.100 72,997 -0.56(-12.02%)
Feb 07, 2018 4.660 4.970 4.500 4.660 45,396 -0.10(-2.20%)
Feb 06, 2018 4.840 5.300 4.250 4.765 112,100 -0.40(-7.66%)
Feb 05, 2018 5.630 5.630 5.131 5.160 76,353 -0.64(-11.03%)
Feb 02, 2018 6.310 6.400 5.860 5.800 70,963 -0.54(-8.52%)
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.