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 (%)
Aug 31, 2021 0.6849 0.7095 0.6849 0.7065 793,756 +0.03(+4.67%)
Aug 30, 2021 0.6900 0.7199 0.6719 0.6750 774,947 -0.02(-3.36%)
Aug 27, 2021 0.7100 0.7199 0.6920 0.6985 699,567 +0.00(+0.09%)
Aug 26, 2021 0.6900 0.7100 0.6837 0.6979 913,911 +0.01(+2.08%)
Aug 25, 2021 0.6800 0.6895 0.6750 0.6837 965,727 +0.01(+1.51%)
Aug 24, 2021 0.6600 0.6848 0.6411 0.6735 1,155,655 +0.04(+6.90%)
Aug 23, 2021 0.6300 0.6484 0.6300 0.6300 1,047,231 +0.01(+1.22%)
Aug 20, 2021 0.6280 0.6297 0.6110 0.6224 934,708 +0.02(+2.91%)
Aug 19, 2021 0.6200 0.6389 0.6002 0.6048 609,567 -0.02(-2.47%)
Aug 18, 2021 0.6200 0.6500 0.6103 0.6201 1,686,159 +0.01(+1.61%)
Aug 17, 2021 0.6940 0.6990 0.5960 0.6103 3,938,228 -0.08(-12.16%)
Aug 16, 2021 0.7104 0.7200 0.6900 0.6948 1,100,440 -0.03(-3.50%)
Aug 13, 2021 0.7350 0.7500 0.7123 0.7200 1,279,939 -0.02(-3.08%)
Aug 12, 2021 0.7600 0.7600 0.7350 0.7429 604,269 -0.01(-1.69%)
Aug 11, 2021 0.7400 0.7791 0.7412 0.7557 598,772 -0.02(-2.99%)
Aug 10, 2021 0.7824 0.7849 0.7530 0.7790 1,729,612 +0.01(+1.92%)
Aug 09, 2021 0.7700 0.7824 0.7588 0.7643 733,558 -0.01(-1.20%)
Aug 06, 2021 0.7500 0.7886 0.7400 0.7736 661,787 +0.02(+3.13%)
Aug 05, 2021 0.7400 0.7582 0.7400 0.7501 1,083,053 +0.01(+1.50%)
Aug 04, 2021 0.7535 0.7868 0.7320 0.7390 885,272 -0.02(-2.76%)
Aug 03, 2021 0.7600 0.7868 0.7335 0.7600 1,139,484 +0.01(+1.21%)
Aug 02, 2021 0.7703 0.7789 0.7500 0.7509 623,618 -0.01(-1.20%)
Jul 30, 2021 0.7750 0.7759 0.7600 0.7600 1,031,802 +0.00(+0.00%)
Jul 29, 2021 0.7670 0.7766 0.7550 0.7600 806,010 -0.01(-1.30%)
Jul 28, 2021 0.7400 0.7766 0.7400 0.7700 873,040 +0.02(+3.19%)
Jul 27, 2021 0.7800 0.7800 0.7401 0.7462 1,343,824 -0.02(-3.09%)
Jul 26, 2021 0.8081 0.8099 0.7601 0.7700 1,017,652 -0.03(-4.00%)
Jul 23, 2021 0.8000 0.8101 0.7949 0.8021 871,019 +0.01(+0.75%)
Jul 22, 2021 0.8200 0.8200 0.7830 0.7961 823,516 -0.01(-1.59%)
Jul 21, 2021 0.7900 0.8150 0.7900 0.8090 999,859 +0.03(+4.39%)
Jul 20, 2021 0.7826 0.7994 0.7615 0.7750 1,947,569 +0.00(+0.12%)
Jul 19, 2021 0.7700 0.7800 0.7600 0.7741 839,091 -0.02(-2.92%)
Jul 16, 2021 0.8000 0.8097 0.7851 0.7974 701,945 +0.01(+0.91%)
Jul 15, 2021 0.8100 0.8150 0.7850 0.7902 947,571 -0.01(-1.80%)
Jul 14, 2021 0.8500 0.8599 0.8000 0.8047 1,132,013 -0.05(-5.52%)
Jul 13, 2021 0.8300 0.8651 0.8300 0.8517 1,328,078 +0.01(+0.67%)
Jul 12, 2021 0.8500 0.8587 0.8200 0.8460 1,057,304 +0.00(+0.11%)
Jul 09, 2021 0.8300 0.8499 0.8201 0.8451 1,144,026 +0.01(+1.67%)
Jul 08, 2021 0.8000 0.8329 0.7722 0.8312 2,312,740 +0.02(+2.62%)
Jul 07, 2021 0.8500 0.8501 0.7900 0.8100 2,075,000 -0.05(-6.30%)
Jul 06, 2021 0.8900 0.8990 0.8500 0.8645 1,308,109 -0.04(-3.94%)
Jul 02, 2021 0.9200 0.9299 0.8900 0.9000 932,463 -0.03(-3.29%)
Jul 01, 2021 0.9507 0.9578 0.9211 0.9306 734,322 -0.02(-2.05%)
Jun 30, 2021 0.9400 0.9688 0.9316 0.9501 574,201 -0.02(-1.62%)
Jun 29, 2021 0.9600 0.9720 0.9026 0.9657 2,651,627 -0.04(-4.39%)
Jun 28, 2021 0.9900 1.010 0.9657 1.010 1,238,999 +0.03(+3.02%)
Jun 25, 2021 0.9700 0.9930 0.9617 0.9804 814,112 +0.01(+1.18%)
Jun 24, 2021 0.9550 0.9759 0.9310 0.9690 659,297 +0.02(+2.24%)
Jun 23, 2021 0.9024 0.9499 0.9024 0.9478 743,530 +0.03(+3.27%)
Jun 22, 2021 0.9300 0.9300 0.8788 0.9178 1,542,897 -0.01(-0.68%)
Jun 21, 2021 0.9800 0.9800 0.9192 0.9241 1,404,148 -0.06(-5.70%)
Jun 18, 2021 0.9800 1.000 0.9521 0.9800 1,569,535 -0.02(-1.69%)
Jun 17, 2021 0.9800 1.020 0.9727 0.9968 1,860,473 +0.03(+2.60%)
Jun 16, 2021 1.000 1.020 0.9420 0.9715 2,222,171 -0.05(-4.75%)
Jun 15, 2021 1.060 1.070 0.9701 1.020 3,067,230 -0.04(-3.77%)
Jun 14, 2021 0.9500 1.070 0.9457 1.060 4,614,693 +0.12(+12.71%)
Jun 11, 2021 0.9359 0.9800 0.9300 0.9405 2,097,165 +0.01(+0.93%)
Jun 10, 2021 0.9300 0.9463 0.9006 0.9318 1,560,581 -0.01(-0.84%)
Jun 09, 2021 0.9300 0.9660 0.9202 0.9397 3,389,058 +0.02(+2.40%)
Jun 08, 2021 0.9000 0.9450 0.9000 0.9177 3,311,870 +0.00(+0.32%)
Jun 07, 2021 0.8300 0.9475 0.8220 0.9148 5,338,528 +0.10(+12.16%)
Jun 04, 2021 0.8100 0.8200 0.8013 0.8156 2,714,704 +0.01(+1.56%)
Jun 03, 2021 0.8000 0.8100 0.7855 0.8031 2,545,471 +0.00(+0.07%)
Jun 02, 2021 0.7950 0.8100 0.7890 0.8025 2,486,286 +0.00(+0.00%)
Jun 01, 2021 0.8200 0.8200 0.7801 0.8025 2,272,011 +0.00(+0.31%)
May 28, 2021 0.8582 0.8582 0.7900 0.8000 4,824,150 -0.06(-7.08%)
May 27, 2021 0.9500 0.9646 0.8394 0.8610 19,352,804 +0.12(+15.73%)
May 26, 2021 0.7400 0.7499 0.7350 0.7440 4,755,680 -0.00(-0.29%)
May 25, 2021 0.7400 0.7499 0.7210 0.7462 901,727 +0.02(+2.22%)
May 24, 2021 0.7569 0.7646 0.7251 0.7300 920,205 -0.03(-3.41%)
May 21, 2021 0.7853 0.7866 0.7406 0.7558 1,614,434 -0.00(-0.12%)
May 20, 2021 0.7351 0.7657 0.7318 0.7567 1,573,758 +0.02(+3.28%)
May 19, 2021 0.7200 0.7469 0.7200 0.7327 927,685 -0.01(-1.36%)
May 18, 2021 0.7400 0.7550 0.7201 0.7428 1,876,129 +0.01(+1.67%)
May 17, 2021 0.7444 0.7500 0.7201 0.7306 1,159,828 -0.01(-0.87%)
May 14, 2021 0.7000 0.7495 0.7000 0.7370 962,258 +0.03(+4.97%)
May 13, 2021 0.7400 0.7599 0.7000 0.7021 1,825,005 -0.04(-5.66%)
May 12, 2021 0.7660 0.7729 0.7400 0.7442 1,655,974 -0.03(-3.71%)
May 11, 2021 0.7600 0.7900 0.7550 0.7729 1,874,003 -0.03(-3.16%)
May 10, 2021 0.8200 0.8415 0.7800 0.7981 1,366,841 -0.04(-4.48%)
May 07, 2021 0.8200 0.8599 0.8153 0.8355 799,947 +0.02(+3.02%)
May 06, 2021 0.8285 0.8400 0.8100 0.8110 1,122,160 -0.04(-4.17%)
May 05, 2021 0.8484 0.8790 0.8101 0.8463 892,969 -0.00(-0.44%)
May 04, 2021 0.8900 0.8950 0.8411 0.8500 1,563,157 -0.05(-5.56%)
May 03, 2021 0.9300 0.9300 0.8800 0.9000 1,240,373 -0.03(-3.40%)
Apr 30, 2021 0.9400 0.9650 0.9286 0.9317 1,176,900 -0.01(-1.23%)
Apr 29, 2021 0.9800 0.9800 0.9400 0.9433 1,203,890 -0.03(-2.75%)
Apr 28, 2021 0.9600 0.9800 0.9400 0.9700 1,425,870 +0.04(+4.07%)
Apr 27, 2021 0.9900 0.9933 0.9301 0.9321 1,723,047 -0.06(-5.85%)
Apr 26, 2021 0.9800 0.9900 0.9200 0.9900 2,561,636 +0.07(+8.06%)
Apr 23, 2021 0.8800 0.9220 0.8800 0.9162 1,352,400 +0.03(+3.95%)
Apr 22, 2021 0.8950 0.9200 0.8503 0.8814 2,383,063 -0.02(-2.72%)
Apr 21, 2021 0.7890 0.9099 0.7809 0.9060 3,461,985 +0.14(+17.66%)
Apr 20, 2021 0.9300 0.9500 0.7700 0.7700 6,952,095 -0.17(-17.74%)
Apr 19, 2021 0.9900 1.010 0.9203 0.9360 2,446,800 -0.08(-8.24%)
Apr 16, 2021 1.000 1.030 0.9202 1.020 3,986,000 +0.00(+0.00%)
Apr 15, 2021 1.060 1.080 1.020 1.020 1,469,868 -0.06(-5.56%)
Apr 14, 2021 1.060 1.140 1.050 1.080 1,557,266 +0.01(+0.93%)
Apr 13, 2021 1.080 1.080 1.030 1.070 1,553,921 -0.04(-3.60%)
Apr 12, 2021 1.180 1.190 1.080 1.110 2,283,078 -0.10(-8.26%)
Apr 09, 2021 1.180 1.220 1.170 1.210 827,500 -0.01(-0.82%)
Apr 08, 2021 1.170 1.240 1.160 1.220 1,143,521 +0.01(+0.83%)
Apr 07, 2021 1.290 1.290 1.190 1.210 2,153,658 -0.06(-4.72%)
Apr 06, 2021 1.240 1.300 1.240 1.270 1,616,146 +0.03(+2.42%)
Apr 05, 2021 1.260 1.260 1.230 1.240 1,838,801 +0.01(+0.81%)
Apr 01, 2021 1.250 1.280 1.210 1.230 1,427,500 -0.01(-0.81%)
Mar 31, 2021 1.190 1.240 1.180 1.240 1,368,382 +0.04(+3.33%)
Mar 30, 2021 1.170 1.220 1.110 1.200 1,368,531 +0.05(+4.35%)
Mar 29, 2021 1.180 1.220 1.120 1.150 1,798,188 -0.01(-0.86%)
Mar 26, 2021 1.250 1.270 1.130 1.160 1,824,300 -0.08(-6.45%)
Mar 25, 2021 1.140 1.310 1.120 1.240 2,990,975 +0.11(+9.73%)
Mar 24, 2021 1.290 1.300 1.120 1.130 3,519,772 -0.12(-9.60%)
Mar 23, 2021 1.330 1.330 1.250 1.250 2,460,357 -0.10(-7.41%)
Mar 22, 2021 1.420 1.430 1.340 1.350 1,824,818 -0.07(-4.93%)
Mar 19, 2021 1.350 1.500 1.310 1.420 4,860,300 +0.05(+3.65%)
Mar 18, 2021 1.370 1.460 1.340 1.370 3,298,849 -0.10(-6.80%)
Mar 17, 2021 1.400 1.520 1.360 1.470 8,676,169 +0.14(+10.53%)
Mar 16, 2021 1.420 1.420 1.280 1.330 13,779,173 -0.07(-5.00%)
Mar 15, 2021 1.340 1.450 1.280 1.400 7,996,887 +0.08(+6.06%)
Mar 12, 2021 1.220 1.320 1.180 1.320 2,426,500 +0.06(+4.76%)
Mar 11, 2021 1.170 1.280 1.150 1.260 2,720,275 +0.10(+8.62%)
Mar 10, 2021 1.200 1.220 1.120 1.160 2,284,585 -0.02(-1.69%)
Mar 09, 2021 1.200 1.210 1.160 1.180 3,046,279 -0.01(-0.84%)
Mar 08, 2021 1.070 1.190 1.030 1.190 4,174,038 +0.12(+11.21%)
Mar 05, 2021 1.100 1.110 0.9101 1.070 4,294,500 +0.00(+0.00%)
Mar 04, 2021 1.180 1.180 1.000 1.070 8,232,683 -0.15(-12.30%)
Mar 03, 2021 1.280 1.290 1.200 1.220 2,901,558 -0.03(-2.40%)
Mar 02, 2021 1.350 1.380 1.250 1.250 3,915,823 -0.08(-6.02%)
Mar 01, 2021 1.320 1.420 1.300 1.330 4,841,869 +0.05(+3.91%)
Feb 26, 2021 1.290 1.340 1.250 1.280 6,693,100 -0.02(-1.54%)
Feb 25, 2021 1.360 1.370 1.250 1.300 4,162,208 -0.10(-7.14%)
Feb 24, 2021 1.270 1.570 1.270 1.400 7,178,838 +0.14(+11.11%)
Feb 23, 2021 1.310 1.350 1.150 1.260 6,722,419 -0.22(-14.86%)
Feb 22, 2021 1.490 1.540 1.460 1.480 3,873,492 -0.01(-0.67%)
Feb 19, 2021 1.510 1.550 1.420 1.490 4,544,000 +0.00(+0.00%)
Feb 18, 2021 1.480 1.580 1.480 1.490 4,364,561 -0.03(-1.97%)
Feb 17, 2021 1.520 1.620 1.500 1.520 6,733,303 -0.15(-8.98%)
Feb 16, 2021 1.720 1.790 1.650 1.670 7,960,698 +0.04(+2.45%)
Feb 12, 2021 1.520 1.710 1.430 1.630 10,456,100 +0.04(+2.52%)
Feb 11, 2021 1.780 1.800 1.530 1.590 15,180,958 -0.18(-10.17%)
Feb 10, 2021 1.910 1.910 1.660 1.770 26,962,562 -0.22(-11.06%)
Feb 09, 2021 2.780 3.060 1.770 1.990 153,955,072 +0.06(+3.11%)
Feb 08, 2021 1.120 1.950 1.120 1.930 60,524,312 +0.83(+75.45%)
Feb 05, 2021 1.110 1.130 1.060 1.100 4,273,200 +0.00(+0.00%)
Feb 04, 2021 1.040 1.120 1.030 1.100 6,399,790 +0.08(+7.84%)
Feb 03, 2021 0.9900 1.020 0.9600 1.020 4,866,029 +0.05(+5.15%)
Feb 02, 2021 1.000 1.010 0.9400 0.9700 5,226,739 -0.01(-1.02%)
Feb 01, 2021 1.120 1.120 0.9700 0.9800 16,683,450 +0.06(+6.54%)
Jan 29, 2021 0.9300 1.030 0.8900 0.9198 10,228,400 -0.02(-1.66%)
Jan 28, 2021 0.9311 1.020 0.8600 0.9353 7,634,523 +0.05(+6.14%)
Jan 27, 2021 0.9510 1.000 0.8500 0.8812 8,792,978 -0.14(-13.61%)
Jan 26, 2021 1.070 1.080 1.000 1.020 4,332,019 -0.04(-3.77%)
Jan 25, 2021 1.080 1.090 1.000 1.060 5,381,111 -0.02(-1.85%)
Jan 22, 2021 1.010 1.080 1.000 1.080 4,285,300 +0.02(+1.89%)
Jan 21, 2021 1.120 1.130 1.000 1.060 8,956,573 -0.07(-6.19%)
Jan 20, 2021 1.130 1.310 1.060 1.130 51,989,812 +0.20(+22.00%)
Jan 19, 2021 0.8850 1.000 0.8700 0.9262 10,585,673 +0.06(+7.39%)
Jan 15, 2021 0.9000 0.9090 0.8302 0.8625 4,893,700 -0.04(-4.50%)
Jan 14, 2021 0.9397 0.9434 0.8801 0.9031 4,955,968 -0.04(-4.34%)
Jan 13, 2021 0.9620 0.9980 0.9000 0.9441 8,000,392 +0.02(+2.62%)
Jan 12, 2021 0.9100 0.9200 0.8500 0.9200 6,921,600 +0.06(+6.83%)
Jan 11, 2021 0.8400 0.9921 0.8135 0.8612 16,349,244 +0.05(+6.32%)
Jan 08, 2021 0.7520 0.8457 0.7520 0.8100 9,293,200 +0.03(+3.86%)
Jan 07, 2021 0.7890 0.8100 0.7500 0.7799 5,142,121 -0.01(-1.44%)
Jan 06, 2021 0.7501 0.7981 0.7000 0.7913 10,140,802 -0.01(-1.71%)
Jan 05, 2021 0.8400 1.050 0.7500 0.8051 79,672,064 +0.23(+38.81%)
Jan 04, 2021 0.5500 0.5900 0.5300 0.5800 4,907,355 +0.05(+10.04%)
Dec 31, 2020 0.5271 0.5271 0.5271 1,545,179 -0.04(-6.46%)
Dec 30, 2020 0.5600 0.5848 0.5540 0.5635 1,545,179 +0.00(+0.62%)
Dec 29, 2020 0.5800 0.5800 0.5200 0.5600 3,060,098 -0.02(-3.90%)
Dec 28, 2020 0.5805 0.6037 0.5701 0.5827 2,926,304 -0.02(-3.97%)
Dec 24, 2020 0.6400 0.6400 0.5800 0.6068 1,882,600 -0.01(-1.76%)
Dec 23, 2020 0.6250 0.6440 0.6050 0.6177 5,914,873 +0.04(+6.50%)
Dec 22, 2020 0.5800 0.5900 0.5700 0.5800 1,711,303 -0.01(-1.46%)
Dec 21, 2020 0.5800 0.5940 0.5770 0.5886 1,383,530 +0.01(+1.05%)
Dec 18, 2020 0.5754 0.6100 0.5750 0.5825 2,023,900 +0.01(+0.88%)
Dec 17, 2020 0.6200 0.6200 0.5501 0.5774 3,126,626 -0.03(-5.34%)
Dec 16, 2020 0.6300 0.6400 0.6000 0.6100 1,988,595 -0.03(-4.69%)
Dec 15, 2020 0.6500 0.6600 0.6300 0.6400 1,577,435 -0.01(-1.54%)
Dec 14, 2020 0.6600 0.6700 0.6300 0.6500 3,063,146 +0.01(+0.82%)
Dec 11, 2020 0.6500 0.6670 0.6260 0.6447 1,960,800 +0.00(+0.73%)
Dec 10, 2020 0.6200 0.6600 0.6200 0.6400 2,364,658 +0.02(+3.23%)
Dec 09, 2020 0.6400 0.6640 0.6100 0.6200 2,609,482 -0.01(-1.62%)
Dec 08, 2020 0.5985 0.6474 0.5900 0.6302 4,032,617 +0.03(+5.30%)
Dec 07, 2020 0.6200 0.6299 0.5905 0.5985 1,843,910 -0.02(-3.84%)
Dec 04, 2020 0.6114 0.6398 0.6101 0.6224 1,318,200 +0.01(+1.48%)
Dec 03, 2020 0.6400 0.6450 0.6042 0.6133 1,823,131 -0.02(-2.65%)
Dec 02, 2020 0.6000 0.6400 0.5800 0.6300 1,806,088 +0.01(+2.41%)
Dec 01, 2020 0.6657 0.6904 0.5841 0.6152 4,982,231 -0.04(-6.76%)
Nov 30, 2020 0.6667 0.7000 0.6500 0.6598 6,098,615 +0.01(+1.99%)
Nov 27, 2020 0.5837 0.6743 0.5700 0.6469 7,068,600 +0.07(+11.53%)
Nov 25, 2020 0.5717 0.5880 0.5522 0.5800 1,803,500 +0.01(+1.75%)
Nov 24, 2020 0.5900 0.6000 0.5500 0.5700 3,077,480 -0.02(-3.78%)
Nov 23, 2020 0.5900 0.5960 0.5500 0.5924 5,055,239 +0.00(+0.53%)
Nov 20, 2020 0.4754 0.5900 0.4705 0.5893 9,166,900 +0.10(+20.27%)
Nov 19, 2020 0.4716 0.4963 0.4700 0.4900 1,187,660 +0.01(+2.08%)
Nov 18, 2020 0.5000 0.5000 0.4800 0.4800 1,223,434 -0.01(-2.00%)
Nov 17, 2020 0.4700 0.4986 0.4600 0.4898 1,944,991 +0.01(+2.04%)
Nov 16, 2020 0.4600 0.5100 0.4400 0.4800 2,579,793 +0.02(+3.87%)
Nov 13, 2020 0.4500 0.4650 0.4210 0.4621 2,434,300 +0.00(+0.46%)
Nov 12, 2020 0.5000 0.5000 0.4600 0.4600 4,104,388 -0.04(-8.00%)
Nov 11, 2020 0.5600 0.5900 0.5000 0.5000 12,859,440 +0.01(+2.44%)
Nov 10, 2020 0.4192 0.6289 0.4022 0.4881 35,182,488 +0.08(+18.99%)
Nov 09, 2020 0.3418 0.4280 0.3410 0.4102 8,935,051 +0.07(+22.01%)
Nov 06, 2020 0.3380 0.3458 0.3275 0.3362 2,338,500 -0.01(-1.78%)
Nov 05, 2020 0.3646 0.3646 0.3300 0.3423 4,581,396 -0.02(-4.25%)
Nov 04, 2020 0.3700 0.3773 0.3490 0.3575 2,568,176 -0.01(-1.65%)
Nov 03, 2020 0.3750 0.3771 0.3600 0.3635 2,311,781 -0.01(-3.07%)
Nov 02, 2020 0.4100 0.4300 0.3620 0.3750 2,520,886 -0.01(-1.94%)
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%)
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.