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 (%)
Oct 30, 2020 0.4200 0.4300 0.3750 0.3824 2,655,000 -0.03(-6.73%)
Oct 29, 2020 0.3790 0.4184 0.3651 0.4100 4,416,944 +0.05(+12.64%)
Oct 28, 2020 0.4000 0.4000 0.3600 0.3640 4,334,852 -0.04(-9.59%)
Oct 27, 2020 0.4100 0.4175 0.4020 0.4026 1,803,102 -0.02(-4.14%)
Oct 26, 2020 0.4300 0.4300 0.4100 0.4200 2,410,599 -0.01(-3.25%)
Oct 23, 2020 0.4300 0.4400 0.4201 0.4341 4,369,800 +0.00(+0.95%)
Oct 22, 2020 0.4400 0.4500 0.4200 0.4300 4,492,253 -0.01(-3.17%)
Oct 21, 2020 0.4505 0.4834 0.4060 0.4441 19,613,322 -0.17(-27.23%)
Oct 20, 2020 0.6500 0.6621 0.5931 0.6103 3,531,957 -0.03(-5.25%)
Oct 19, 2020 0.6700 0.6835 0.6400 0.6441 2,933,088 -0.03(-3.87%)
Oct 16, 2020 0.6400 0.6769 0.6350 0.6700 1,853,200 +0.02(+3.08%)
Oct 15, 2020 0.6600 0.6700 0.6300 0.6500 2,607,432 -0.01(-1.05%)
Oct 14, 2020 0.6726 0.6821 0.6510 0.6569 1,997,625 -0.01(-2.09%)
Oct 13, 2020 0.6700 0.6860 0.6510 0.6709 2,689,710 -0.00(-0.09%)
Oct 12, 2020 0.6908 0.7000 0.6300 0.6715 5,330,117 -0.03(-4.59%)
Oct 09, 2020 0.7100 0.7239 0.6980 0.7038 2,201,500 -0.02(-2.79%)
Oct 08, 2020 0.7100 0.7300 0.6820 0.7240 3,425,442 +0.00(+0.56%)
Oct 07, 2020 0.7700 0.7800 0.7100 0.7200 5,011,866 -0.02(-2.70%)
Oct 06, 2020 0.6800 0.7900 0.6800 0.7400 9,992,747 +0.07(+10.45%)
Oct 05, 2020 0.6900 0.6900 0.6500 0.6700 5,801,294 +0.01(+1.50%)
Oct 02, 2020 0.6651 0.6999 0.6520 0.6601 7,575,000 -0.04(-5.70%)
Oct 01, 2020 0.7600 0.7843 0.6152 0.7000 48,449,932 -0.92(-56.79%)
Sep 30, 2020 1.620 1.650 1.580 1.620 6,550,507 +0.02(+1.25%)
Sep 29, 2020 1.660 1.670 1.580 1.600 3,096,844 -0.06(-3.61%)
Sep 28, 2020 1.720 1.750 1.630 1.660 4,979,566 -0.04(-2.35%)
Sep 25, 2020 1.560 1.720 1.520 1.700 2,552,000 +0.14(+8.97%)
Sep 24, 2020 1.640 1.640 1.460 1.560 4,679,448 -0.10(-6.02%)
Sep 23, 2020 1.780 1.790 1.650 1.660 4,261,294 -0.09(-5.14%)
Sep 22, 2020 1.800 1.850 1.740 1.750 8,007,323 -0.02(-1.13%)
Sep 21, 2020 1.730 1.810 1.700 1.770 4,382,900 -0.01(-0.56%)
Sep 18, 2020 1.800 1.880 1.760 1.780 5,277,300 -0.01(-0.56%)
Sep 17, 2020 1.750 1.810 1.710 1.790 3,238,977 +0.02(+1.13%)
Sep 16, 2020 1.760 1.850 1.740 1.770 3,897,139 +0.01(+0.57%)
Sep 15, 2020 1.690 1.770 1.630 1.760 4,147,417 +0.04(+2.33%)
Sep 14, 2020 1.550 1.750 1.540 1.720 8,928,151 +0.22(+14.67%)
Sep 11, 2020 1.540 1.570 1.490 1.500 3,864,800 -0.02(-1.32%)
Sep 10, 2020 1.440 1.580 1.440 1.520 5,455,829 +0.09(+6.29%)
Sep 09, 2020 1.410 1.460 1.400 1.430 3,025,953 +0.05(+3.62%)
Sep 08, 2020 1.350 1.450 1.310 1.380 7,955,835 +0.02(+1.47%)
Sep 04, 2020 1.390 1.440 1.300 1.360 4,683,900 -0.01(-0.73%)
Sep 03, 2020 1.430 1.460 1.360 1.370 4,511,795 -0.08(-5.52%)
Sep 02, 2020 1.540 1.540 1.410 1.450 4,880,552 -0.08(-5.23%)
Sep 01, 2020 1.430 1.550 1.410 1.530 14,267,724 -0.10(-6.13%)
Aug 31, 2020 1.600 1.680 1.580 1.630 3,869,621 +0.02(+1.24%)
Aug 28, 2020 1.690 1.690 1.580 1.610 3,914,600 -0.03(-1.83%)
Aug 27, 2020 1.680 1.730 1.620 1.640 2,805,881 -0.05(-2.96%)
Aug 26, 2020 1.670 1.750 1.650 1.690 2,083,047 -0.03(-1.74%)
Aug 25, 2020 1.650 1.750 1.610 1.720 3,093,292 +0.07(+4.24%)
Aug 24, 2020 1.800 1.830 1.620 1.650 6,113,676 -0.13(-7.30%)
Aug 21, 2020 1.870 1.900 1.750 1.780 5,608,800 -0.04(-2.20%)
Aug 20, 2020 1.720 1.960 1.710 1.820 10,724,084 +0.13(+7.69%)
Aug 19, 2020 1.650 1.790 1.600 1.690 6,071,002 +0.09(+5.62%)
Aug 18, 2020 1.660 1.750 1.580 1.600 7,989,277 +0.01(+0.63%)
Aug 17, 2020 1.680 1.700 1.550 1.590 5,810,018 -0.05(-3.05%)
Aug 14, 2020 1.360 1.750 1.350 1.640 13,827,400 +0.28(+20.59%)
Aug 13, 2020 1.360 1.370 1.300 1.360 3,165,349 -0.03(-2.16%)
Aug 12, 2020 1.490 1.510 1.280 1.390 9,679,913 -0.15(-9.74%)
Aug 11, 2020 1.600 1.610 1.500 1.540 6,348,878 -0.05(-3.14%)
Aug 10, 2020 1.580 1.590 1.500 1.590 7,426,972 +0.03(+1.92%)
Aug 07, 2020 1.590 1.640 1.435 1.560 17,881,100 +0.20(+14.71%)
Aug 06, 2020 1.280 1.380 1.240 1.360 8,376,980 +0.02(+1.49%)
Aug 05, 2020 1.310 1.400 1.280 1.340 11,722,915 +0.12(+9.84%)
Aug 04, 2020 1.040 1.240 1.040 1.220 13,218,825 +0.17(+16.19%)
Aug 03, 2020 1.000 1.090 0.9500 1.050 5,952,687 +0.05(+5.00%)
Jul 31, 2020 1.030 1.090 0.9217 1.000 12,854,100 +0.05(+5.26%)
Jul 30, 2020 0.8300 1.030 0.8100 0.9500 6,464,864 +0.12(+14.46%)
Jul 29, 2020 0.8500 0.8500 0.8100 0.8300 1,370,628 -0.01(-1.19%)
Jul 28, 2020 0.8500 0.8700 0.8100 0.8400 1,819,196 -0.01(-1.16%)
Jul 27, 2020 0.8749 0.9000 0.8300 0.8499 2,629,603 -0.03(-2.87%)
Jul 24, 2020 0.8700 0.8800 0.8503 0.8750 1,302,400 +0.00(+0.25%)
Jul 23, 2020 0.8900 0.9000 0.8500 0.8728 2,166,847 -0.03(-3.02%)
Jul 22, 2020 0.9400 0.9400 0.8700 0.9000 4,424,120 -0.04(-4.26%)
Jul 21, 2020 0.9900 1.000 0.9200 0.9400 6,842,595 +0.00(+0.00%)
Jul 20, 2020 0.9400 0.9700 0.8500 0.9400 10,277,641 +0.02(+2.60%)
Jul 17, 2020 0.8800 0.9500 0.8700 0.9162 4,627,100 +0.06(+6.53%)
Jul 16, 2020 0.8100 0.8600 0.8100 0.8600 1,616,626 +0.03(+3.55%)
Jul 15, 2020 0.7979 0.8323 0.7858 0.8305 1,155,180 +0.02(+2.53%)
Jul 14, 2020 0.8200 0.8200 0.7500 0.8100 1,828,503 -0.00(-0.09%)
Jul 13, 2020 0.8250 0.8320 0.8010 0.8107 1,078,951 -0.01(-1.13%)
Jul 10, 2020 0.8250 0.8321 0.8001 0.8200 993,700 -0.01(-1.19%)
Jul 09, 2020 0.8550 0.8700 0.8188 0.8299 1,135,335 -0.00(-0.37%)
Jul 08, 2020 0.8200 0.8400 0.8100 0.8330 731,084 +0.02(+2.84%)
Jul 07, 2020 0.8000 0.8300 0.7900 0.8100 870,876 +0.00(+0.00%)
Jul 06, 2020 0.8400 0.8600 0.7900 0.8100 1,161,260 -0.01(-1.39%)
Jul 02, 2020 0.8600 0.8700 0.8210 0.8214 1,306,200 -0.04(-4.49%)
Jul 01, 2020 0.8600 0.8700 0.8300 0.8600 821,321 +0.00(+0.43%)
Jun 30, 2020 0.8300 0.8600 0.7966 0.8563 1,435,393 +0.04(+4.94%)
Jun 29, 2020 0.8388 0.8388 0.8000 0.8160 596,653 +0.00(+0.37%)
Jun 26, 2020 0.8400 0.8600 0.8100 0.8130 968,400 -0.03(-3.01%)
Jun 25, 2020 0.8585 0.8717 0.8269 0.8382 737,147 -0.01(-1.62%)
Jun 24, 2020 0.8800 0.8800 0.8164 0.8520 1,268,488 -0.01(-0.93%)
Jun 23, 2020 0.8800 0.9000 0.8500 0.8600 710,479 +0.01(+1.18%)
Jun 22, 2020 0.8500 0.9100 0.8300 0.8500 1,316,495 +0.01(+0.95%)
Jun 19, 2020 0.8700 0.8750 0.8402 0.8420 1,684,500 -0.02(-2.09%)
Jun 18, 2020 0.8800 0.8900 0.8600 0.8600 796,427 -0.02(-2.27%)
Jun 17, 2020 0.9000 0.9094 0.8751 0.8800 1,195,573 -0.03(-3.30%)
Jun 16, 2020 0.9400 0.9400 0.8900 0.9100 1,115,339 -0.01(-1.09%)
Jun 15, 2020 0.9300 0.9400 0.8700 0.9200 1,448,464 +0.02(+2.22%)
Jun 12, 2020 0.8800 0.9300 0.8707 0.9000 748,900 +0.02(+2.27%)
Jun 11, 2020 0.9000 0.9300 0.8400 0.8800 1,813,361 -0.06(-6.38%)
Jun 10, 2020 0.9900 1.000 0.9200 0.9400 1,469,186 -0.05(-4.86%)
Jun 09, 2020 0.9900 1.000 0.9501 0.9880 2,470,511 -0.11(-10.18%)
Jun 08, 2020 1.000 1.130 0.9700 1.100 3,234,022 +0.11(+11.11%)
Jun 05, 2020 0.9900 1.010 0.9400 0.9900 1,822,300 +0.01(+1.02%)
Jun 04, 2020 1.010 1.030 0.9600 0.9800 1,585,105 -0.03(-2.97%)
Jun 03, 2020 1.000 1.050 1.000 1.010 1,225,185 +0.01(+1.00%)
Jun 02, 2020 1.000 1.000 0.9500 1.000 983,240 +0.02(+1.57%)
Jun 01, 2020 0.9700 1.010 0.9550 0.9845 1,269,107 +0.00(+0.46%)
May 29, 2020 1.000 1.020 0.9400 0.9800 1,363,400 -0.02(-2.00%)
May 28, 2020 1.040 1.070 0.9900 1.000 2,565,784 -0.04(-3.85%)
May 27, 2020 0.9800 1.050 0.9300 1.040 6,192,362 +0.14(+15.52%)
May 26, 2020 0.8800 0.9090 0.8675 0.9003 2,206,978 +0.05(+5.51%)
May 22, 2020 0.8700 0.8800 0.8411 0.8533 763,900 +0.00(+0.35%)
May 21, 2020 0.8700 0.8778 0.8400 0.8503 672,846 -0.02(-2.14%)
May 20, 2020 0.8824 0.8900 0.8352 0.8689 1,245,844 +0.00(+0.43%)
May 19, 2020 0.8400 0.8900 0.8250 0.8652 1,483,409 +0.04(+4.24%)
May 18, 2020 0.8400 0.8600 0.8100 0.8300 1,302,778 -0.01(-0.74%)
May 15, 2020 0.8488 0.8500 0.7880 0.8362 1,088,900 +0.01(+0.75%)
May 14, 2020 0.8200 0.8300 0.7800 0.8300 819,825 +0.00(+0.00%)
May 13, 2020 0.9000 0.9000 0.7500 0.8300 2,057,195 -0.05(-6.17%)
May 12, 2020 0.8408 0.9200 0.8360 0.8846 3,003,953 -0.00(-0.35%)
May 11, 2020 0.8012 0.9150 0.8000 0.8877 3,220,201 +0.10(+12.57%)
May 08, 2020 0.7600 0.8200 0.7360 0.7886 3,395,700 +0.04(+5.15%)
May 07, 2020 0.7300 0.7539 0.7000 0.7500 1,919,796 +0.03(+4.17%)
May 06, 2020 0.7200 0.7300 0.7000 0.7200 930,378 +0.02(+2.13%)
May 05, 2020 0.7000 0.7200 0.6825 0.7050 930,284 +0.01(+1.42%)
May 04, 2020 0.7000 0.7035 0.6710 0.6951 816,780 -0.01(-0.86%)
May 01, 2020 0.7350 0.7514 0.6902 0.7011 1,328,300 -0.05(-6.52%)
Apr 30, 2020 0.7500 0.7700 0.7300 0.7500 771,600 -0.01(-0.82%)
Apr 29, 2020 0.7550 0.7749 0.7500 0.7562 945,574 -0.01(-1.43%)
Apr 28, 2020 0.7900 0.8000 0.7100 0.7672 1,572,887 -0.01(-1.60%)
Apr 27, 2020 0.7900 0.8000 0.7302 0.7797 4,412,226 +0.06(+9.05%)
Apr 24, 2020 0.6948 0.7196 0.6750 0.7150 1,620,700 +0.02(+2.14%)
Apr 23, 2020 0.7100 0.7100 0.6800 0.7000 860,730 +0.02(+2.22%)
Apr 22, 2020 0.7000 0.7300 0.6800 0.6848 1,238,684 -0.03(-3.55%)
Apr 21, 2020 0.7100 0.7100 0.6700 0.7100 1,129,520 +0.01(+1.43%)
Apr 20, 2020 0.6700 0.7200 0.6600 0.7000 1,467,756 +0.00(+0.14%)
Apr 17, 2020 0.7100 0.7199 0.6500 0.6990 1,625,300 +0.01(+1.30%)
Apr 16, 2020 0.7400 0.7500 0.6600 0.6900 1,959,953 -0.06(-8.00%)
Apr 15, 2020 0.7400 0.7500 0.7000 0.7500 1,949,155 +0.00(+0.00%)
Apr 14, 2020 0.7000 0.7500 0.6900 0.7500 3,244,606 +0.06(+8.98%)
Apr 13, 2020 0.6510 0.7350 0.6300 0.6882 8,763,641 +0.09(+14.70%)
Apr 09, 2020 0.6840 0.7030 0.5752 0.6000 9,611,800 +0.07(+13.16%)
Apr 08, 2020 0.5200 0.5450 0.5100 0.5302 811,231 +0.01(+1.96%)
Apr 07, 2020 0.5420 0.5594 0.5200 0.5200 973,050 -0.01(-1.70%)
Apr 06, 2020 0.5499 0.5630 0.5200 0.5290 883,845 -0.01(-1.54%)
Apr 03, 2020 0.5763 0.5780 0.5183 0.5373 739,400 -0.02(-3.71%)
Apr 02, 2020 0.5353 0.5700 0.5100 0.5580 1,104,889 +0.01(+1.45%)
Apr 01, 2020 0.5500 0.5700 0.5200 0.5500 762,032 -0.01(-2.14%)
Mar 31, 2020 0.5700 0.5970 0.5450 0.5620 1,057,888 +0.02(+3.12%)
Mar 30, 2020 0.5400 0.5700 0.5112 0.5450 779,439 -0.02(-2.68%)
Mar 27, 2020 0.5400 0.5600 0.5100 0.5600 1,646,400 -0.01(-1.75%)
Mar 26, 2020 0.5840 0.5971 0.5500 0.5700 1,624,759 -0.01(-1.72%)
Mar 25, 2020 0.5500 0.6300 0.5400 0.5800 3,120,768 +0.05(+9.43%)
Mar 24, 2020 0.5000 0.5600 0.4900 0.5300 2,090,281 +0.05(+11.11%)
Mar 23, 2020 0.4414 0.5100 0.4140 0.4770 1,201,786 -0.00(-0.23%)
Mar 20, 2020 0.4750 0.5200 0.4529 0.4781 2,192,400 +0.00(+0.65%)
Mar 19, 2020 0.4487 0.4980 0.4200 0.4750 2,028,710 +0.04(+10.47%)
Mar 18, 2020 0.4700 0.5000 0.4102 0.4300 1,709,134 -0.05(-10.42%)
Mar 17, 2020 0.4500 0.5100 0.4200 0.4800 2,168,908 +0.03(+5.73%)
Mar 16, 2020 0.4300 0.4750 0.4050 0.4540 1,977,297 -0.02(-3.61%)
Mar 13, 2020 0.5500 0.5500 0.4301 0.4710 2,464,600 -0.00(-0.17%)
Mar 12, 2020 0.5500 0.5599 0.4500 0.4718 3,299,674 -0.10(-17.23%)
Mar 11, 2020 0.5400 0.6300 0.5400 0.5700 3,362,131 +0.00(+0.00%)
Mar 10, 2020 0.6900 0.6900 0.5400 0.5700 5,353,997 -0.06(-9.58%)
Mar 09, 2020 0.6900 0.7209 0.6250 0.6304 4,040,298 -0.11(-14.70%)
Mar 06, 2020 0.7300 0.7608 0.6705 0.7390 6,163,000 -0.04(-5.26%)
Mar 05, 2020 0.7000 0.8200 0.7000 0.7800 17,812,998 -0.10(-11.36%)
Mar 04, 2020 1.210 1.290 0.8500 0.8800 26,251,536 +0.00(+0.00%)
Mar 03, 2020 1.010 1.040 0.8500 0.8800 4,879,723 -0.11(-11.11%)
Mar 02, 2020 0.7700 0.9900 0.7700 0.9900 6,702,329 +0.26(+35.80%)
Feb 28, 2020 0.6800 0.7290 0.6300 0.7290 2,068,000 +0.03(+4.14%)
Feb 27, 2020 0.6800 0.7200 0.6000 0.7000 2,510,348 -0.02(-2.78%)
Feb 26, 2020 0.7200 0.7600 0.7000 0.7200 1,849,081 -0.02(-2.77%)
Feb 25, 2020 0.7635 0.7719 0.6800 0.7405 2,030,277 -0.01(-1.27%)
Feb 24, 2020 0.7400 0.7900 0.7200 0.7500 3,019,111 +0.01(+1.35%)
Feb 21, 2020 0.7900 0.7900 0.7400 0.7400 2,125,300 -0.06(-7.50%)
Feb 20, 2020 0.7800 0.8300 0.7500 0.8000 2,572,126 +0.02(+2.70%)
Feb 19, 2020 0.8359 0.8660 0.7139 0.7790 5,937,265 -0.04(-5.00%)
Feb 18, 2020 0.8500 1.050 0.8000 0.8200 16,563,406 +0.01(+1.81%)
Feb 14, 2020 0.6060 0.8600 0.5995 0.8054 14,929,800 +0.22(+38.55%)
Feb 13, 2020 0.5500 0.5990 0.5401 0.5813 7,024,264 +0.05(+9.45%)
Feb 12, 2020 0.5400 0.5600 0.5260 0.5311 13,765,970 -0.50(-48.44%)
Feb 11, 2020 0.9000 1.040 0.8731 1.030 1,160,331 +0.16(+17.93%)
Feb 10, 2020 0.8800 0.9372 0.8500 0.8734 1,144,058 +0.05(+6.43%)
Feb 07, 2020 1.000 1.010 0.8203 0.8206 1,653,500 -0.18(-17.94%)
Feb 06, 2020 1.150 1.170 1.000 1.000 1,717,995 -0.15(-13.04%)
Feb 05, 2020 1.160 1.170 1.140 1.150 966,680 +0.01(+0.88%)
Feb 04, 2020 1.160 1.170 1.130 1.140 476,151 +0.00(+0.00%)
Feb 03, 2020 1.160 1.190 1.130 1.140 850,558 -0.02(-1.72%)
Jan 31, 2020 1.200 1.200 1.160 1.160 184,900 -0.03(-2.52%)
Jan 30, 2020 1.270 1.280 1.120 1.190 889,372 -0.10(-7.75%)
Jan 29, 2020 1.270 1.400 1.270 1.290 1,978,928 -0.01(-0.77%)
Jan 28, 2020 1.300 1.330 1.280 1.300 171,678 +0.00(+0.00%)
Jan 27, 2020 1.320 1.360 1.300 1.300 222,720 -0.04(-2.99%)
Jan 24, 2020 1.400 1.400 1.340 1.340 282,800 -0.06(-4.29%)
Jan 23, 2020 1.400 1.420 1.370 1.400 196,246 -0.02(-1.41%)
Jan 22, 2020 1.470 1.470 1.400 1.420 337,171 -0.03(-2.07%)
Jan 21, 2020 1.460 1.470 1.440 1.450 245,180 -0.02(-1.02%)
Jan 17, 2020 1.490 1.500 1.450 1.465 191,700 -0.02(-1.68%)
Jan 16, 2020 1.460 1.510 1.460 1.490 243,703 +0.03(+2.05%)
Jan 15, 2020 1.480 1.500 1.440 1.460 224,312 -0.02(-1.35%)
Jan 14, 2020 1.530 1.550 1.460 1.480 238,635 -0.02(-1.33%)
Jan 13, 2020 1.530 1.530 1.460 1.500 312,241 -0.04(-2.60%)
Jan 10, 2020 1.580 1.600 1.530 1.540 357,800 -0.06(-3.75%)
Jan 09, 2020 1.610 1.640 1.534 1.600 298,179 -0.02(-1.23%)
Jan 08, 2020 1.680 1.785 1.620 1.620 418,880 -0.09(-5.26%)
Jan 07, 2020 1.660 1.803 1.652 1.710 366,941 +0.07(+4.27%)
Jan 06, 2020 1.590 1.700 1.540 1.640 449,921 +0.09(+5.81%)
Jan 03, 2020 1.530 1.580 1.520 1.550 312,600 +0.03(+1.97%)
Jan 02, 2020 1.560 1.610 1.500 1.520 386,949 +0.00(+0.00%)
Dec 31, 2019 1.410 1.570 1.410 1.520 705,600 +0.12(+8.57%)
Dec 30, 2019 1.350 1.440 1.350 1.400 420,730 +0.03(+2.19%)
Dec 27, 2019 1.380 1.410 1.330 1.370 391,800 -0.03(-2.14%)
Dec 26, 2019 1.410 1.430 1.360 1.400 630,123 +0.01(+0.72%)
Dec 24, 2019 1.410 1.430 1.370 1.390 435,000 -0.02(-1.42%)
Dec 23, 2019 1.520 1.540 1.370 1.410 2,086,402 +0.03(+2.17%)
Dec 20, 2019 1.410 1.410 1.270 1.380 551,000 -0.01(-0.72%)
Dec 19, 2019 1.430 1.450 1.370 1.390 427,690 -0.02(-1.42%)
Dec 18, 2019 1.500 1.500 1.410 1.410 763,810 -0.03(-2.08%)
Dec 17, 2019 1.450 1.460 1.420 1.440 361,822 +0.01(+0.70%)
Dec 16, 2019 1.420 1.480 1.420 1.430 439,581 -0.01(-0.69%)
Dec 13, 2019 1.520 1.550 1.430 1.440 850,500 -0.08(-5.26%)
Dec 12, 2019 1.460 1.560 1.440 1.520 858,279 +0.08(+5.56%)
Dec 11, 2019 1.510 1.545 1.440 1.440 705,093 -0.06(-4.00%)
Dec 10, 2019 1.570 1.640 1.490 1.500 525,596 -0.09(-5.66%)
Dec 09, 2019 1.650 1.682 1.550 1.590 463,241 -0.05(-3.05%)
Dec 06, 2019 1.690 1.720 1.630 1.640 335,900 -0.07(-4.09%)
Dec 05, 2019 1.700 1.738 1.680 1.710 200,145 +0.01(+0.59%)
Dec 04, 2019 1.890 1.890 1.700 1.700 373,201 -0.15(-8.11%)
Dec 03, 2019 1.790 1.940 1.790 1.850 230,862 +0.06(+3.35%)
Dec 02, 2019 1.900 1.970 1.780 1.790 358,257 -0.08(-4.28%)
Nov 29, 2019 1.870 1.871 1.660 1.870 340,400 +0.01(+0.54%)
Nov 27, 2019 1.550 1.940 1.540 1.860 1,144,100 +0.34(+22.37%)
Nov 26, 2019 1.520 1.620 1.480 1.520 343,717 +0.02(+1.33%)
Nov 25, 2019 1.660 1.710 1.500 1.500 657,623 -0.14(-8.54%)
Nov 22, 2019 1.670 1.706 1.581 1.640 349,600 -0.05(-2.96%)
Nov 21, 2019 1.870 1.871 1.670 1.690 467,108 -0.17(-9.14%)
Nov 20, 2019 1.900 1.920 1.860 1.860 126,803 +0.02(+1.09%)
Nov 19, 2019 1.930 1.930 1.830 1.840 262,524 -0.06(-3.16%)
Nov 18, 2019 1.940 1.980 1.880 1.900 116,477 -0.01(-0.52%)
Nov 15, 2019 1.750 1.940 1.710 1.910 287,800 -0.06(-3.05%)
Nov 14, 2019 2.190 2.190 1.960 1.970 441,239 -0.06(-2.96%)
Nov 13, 2019 2.020 2.070 2.010 2.030 144,445 +0.00(+0.00%)
Nov 12, 2019 1.970 2.040 1.970 2.030 90,206 +0.06(+3.05%)
Nov 11, 2019 2.010 2.010 1.920 1.970 51,313 -0.03(-1.25%)
Nov 08, 2019 1.950 2.020 1.920 1.995 130,900 +0.02(+0.76%)
Nov 07, 2019 2.010 2.060 1.920 1.980 175,677 -0.02(-1.00%)
Nov 06, 2019 2.080 2.130 1.990 2.000 245,090 -0.10(-4.76%)
Nov 05, 2019 2.020 2.140 2.000 2.100 100,271 +0.07(+3.45%)
Nov 04, 2019 1.970 2.070 1.970 2.030 110,148 +0.05(+2.53%)
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.