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 (%)
Jul 31, 2019 2.850 2.980 2.830 2.900 136,752 +0.08(+2.84%)
Jul 30, 2019 2.820 2.910 2.760 2.820 165,191 +0.00(+0.00%)
Jul 29, 2019 2.810 2.960 2.800 2.820 123,139 -0.01(-0.35%)
Jul 26, 2019 2.950 2.980 2.750 2.830 189,300 -0.11(-3.74%)
Jul 25, 2019 3.000 3.010 2.900 2.940 159,782 -0.08(-2.65%)
Jul 24, 2019 3.150 3.150 2.930 3.020 276,050 -0.10(-3.21%)
Jul 23, 2019 3.260 3.280 3.080 3.120 200,588 -0.12(-3.70%)
Jul 22, 2019 3.240 3.290 3.190 3.240 198,367 +0.00(+0.00%)
Jul 19, 2019 3.230 3.350 3.230 3.240 101,800 -0.02(-0.61%)
Jul 18, 2019 3.230 3.280 3.070 3.260 491,866 +0.03(+0.93%)
Jul 17, 2019 3.260 3.300 3.200 3.230 125,646 -0.02(-0.62%)
Jul 16, 2019 3.290 3.340 3.190 3.250 208,983 -0.01(-0.31%)
Jul 15, 2019 3.500 3.520 3.160 3.260 470,154 +0.00(+0.00%)
Jul 12, 2019 3.250 3.310 3.213 3.260 152,800 +0.01(+0.31%)
Jul 11, 2019 3.320 3.320 3.240 3.250 217,168 -0.04(-1.22%)
Jul 10, 2019 3.310 3.400 3.250 3.290 225,424 +0.04(+1.23%)
Jul 09, 2019 3.430 3.470 3.240 3.250 490,782 -0.18(-5.25%)
Jul 08, 2019 3.350 3.540 3.280 3.430 476,618 +0.11(+3.31%)
Jul 05, 2019 3.140 3.330 3.140 3.320 224,000 +0.11(+3.59%)
Jul 03, 2019 3.150 3.210 3.120 3.205 129,500 +0.02(+0.79%)
Jul 02, 2019 3.240 3.284 3.170 3.180 79,436 -0.05(-1.55%)
Jul 01, 2019 3.280 3.340 3.120 3.230 243,139 -0.04(-1.22%)
Jun 28, 2019 3.270 3.380 3.210 3.270 280,800 -0.02(-0.61%)
Jun 27, 2019 3.270 3.320 3.180 3.290 204,697 +0.14(+4.44%)
Jun 26, 2019 3.140 3.250 3.140 3.150 200,591 +0.02(+0.64%)
Jun 25, 2019 3.170 3.250 3.050 3.130 337,518 -0.04(-1.26%)
Jun 24, 2019 3.130 3.410 3.080 3.170 605,814 +0.05(+1.60%)
Jun 21, 2019 3.100 3.130 2.930 3.120 365,100 +0.05(+1.63%)
Jun 20, 2019 3.130 3.190 3.060 3.070 170,639 +0.01(+0.33%)
Jun 19, 2019 2.950 3.160 2.930 3.060 566,773 +0.12(+4.08%)
Jun 18, 2019 3.020 3.070 2.940 2.940 293,989 +0.13(+4.63%)
Jun 17, 2019 2.800 2.840 2.720 2.810 100,149 +0.04(+1.44%)
Jun 14, 2019 2.770 2.850 2.700 2.770 98,400 -0.01(-0.36%)
Jun 13, 2019 2.680 2.800 2.680 2.780 106,359 +0.07(+2.58%)
Jun 12, 2019 2.760 2.830 2.690 2.710 66,422 -0.04(-1.45%)
Jun 11, 2019 2.850 2.850 2.710 2.750 133,512 -0.12(-4.18%)
Jun 10, 2019 2.820 2.930 2.810 2.870 222,255 +0.11(+3.99%)
Jun 07, 2019 2.710 2.800 2.640 2.760 185,700 +0.05(+1.85%)
Jun 06, 2019 2.870 2.935 2.650 2.710 260,845 -0.18(-6.23%)
Jun 05, 2019 2.950 3.030 2.870 2.890 159,637 -0.07(-2.36%)
Jun 04, 2019 2.930 3.050 2.820 2.960 280,729 +0.03(+1.02%)
Jun 03, 2019 2.920 3.030 2.850 2.930 309,750 -0.01(-0.34%)
May 31, 2019 2.870 2.950 2.820 2.940 199,900 +0.02(+0.68%)
May 30, 2019 2.900 2.950 2.860 2.920 119,760 +0.06(+2.10%)
May 29, 2019 2.920 2.950 2.810 2.860 163,928 -0.09(-3.05%)
May 28, 2019 2.740 3.000 2.730 2.950 314,566 +0.22(+8.06%)
May 24, 2019 2.730 2.810 2.700 2.730 217,900 -0.03(-1.09%)
May 23, 2019 2.820 2.940 2.740 2.760 546,380 -0.04(-1.43%)
May 22, 2019 2.700 3.080 2.690 2.800 1,586,833 +0.12(+4.48%)
May 21, 2019 2.790 2.890 2.640 2.680 586,574 -0.11(-4.11%)
May 20, 2019 3.000 3.000 2.710 2.795 551,094 -0.21(-7.14%)
May 17, 2019 3.060 3.065 2.920 3.010 605,200 -0.05(-1.63%)
May 16, 2019 3.120 3.210 2.930 3.060 605,865 -0.06(-1.92%)
May 15, 2019 3.150 3.374 2.880 3.120 659,170 -0.17(-5.17%)
May 14, 2019 3.340 3.350 3.050 3.290 327,470 +0.00(+0.00%)
May 13, 2019 3.400 3.450 3.250 3.290 331,133 -0.19(-5.46%)
May 10, 2019 3.500 3.600 3.350 3.480 325,600 -0.06(-1.69%)
May 09, 2019 3.360 3.550 3.350 3.540 191,946 +0.12(+3.51%)
May 08, 2019 3.440 3.500 3.375 3.420 361,779 -0.07(-2.01%)
May 07, 2019 3.500 3.590 3.430 3.490 425,437 -0.06(-1.69%)
May 06, 2019 3.590 3.640 3.410 3.550 366,595 -0.09(-2.47%)
May 03, 2019 3.690 3.818 3.640 3.640 341,800 -0.05(-1.36%)
May 02, 2019 3.760 3.770 3.630 3.690 206,151 -0.07(-1.86%)
May 01, 2019 3.790 3.810 3.690 3.760 245,292 -0.04(-1.05%)
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%)
Feb 01, 2019 2.320 2.360 2.120 2.230 196,500 -0.12(-5.11%)
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%)
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.