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, 2022 0.4287 0.4481 488,578 +0.03(+6.69%)
Jan 28, 2022 0.4400 0.4500 0.4100 0.4200 831,093 -0.01(-3.43%)
Jan 27, 2022 0.4584 0.4650 0.4300 0.4349 862,801 -0.03(-5.91%)
Jan 26, 2022 0.4895 0.4900 0.4488 0.4622 588,455 -0.02(-3.20%)
Jan 25, 2022 0.4700 0.4890 0.4600 0.4775 537,239 -0.00(-0.02%)
Jan 24, 2022 0.4685 0.4900 0.4410 0.4776 2,263,260 +0.01(+3.11%)
Jan 21, 2022 0.4926 0.4999 0.4605 0.4632 1,339,876 -0.04(-8.28%)
Jan 20, 2022 0.5001 0.5238 0.5001 0.5050 861,350 +0.00(+0.96%)
Jan 19, 2022 0.5031 0.5168 0.4952 0.5002 635,517 -0.02(-3.29%)
Jan 18, 2022 0.5150 0.5250 0.5000 0.5172 591,417 -0.01(-2.38%)
Jan 14, 2022 0.5298 0 +0.01(+2.00%)
Jan 13, 2022 0.5130 0.5290 0.5010 0.5194 845,819 -0.00(-0.69%)
Jan 12, 2022 0.5233 0.5299 0.5130 0.5230 740,772 -0.01(-1.28%)
Jan 11, 2022 0.5180 0.5299 0.5000 0.5298 1,149,170 +0.02(+3.09%)
Jan 10, 2022 0.5000 0.5179 0.4901 0.5139 2,045,107 +0.01(+1.76%)
Jan 07, 2022 0.5100 0.5299 0.5001 0.5050 1,162,600 -0.01(-1.98%)
Jan 06, 2022 0.5300 0.5399 0.5023 0.5152 2,039,016 -0.01(-1.47%)
Jan 05, 2022 0.6500 0.7087 0.5220 0.5229 20,971,340 +0.00(+0.77%)
Jan 04, 2022 0.5299 0.5300 0.5031 0.5189 608,211 -0.01(-2.09%)
Jan 03, 2022 0.4823 0.5300 0.4823 0.5300 1,071,328 +0.06(+12.77%)
Dec 31, 2021 0.4800 0.5000 0.4605 0.4700 1,981,930 -0.01(-2.31%)
Dec 30, 2021 0.5000 0.5001 0.4825 0.4811 1,530,771 -0.00(-0.29%)
Dec 29, 2021 0.5100 0.5149 0.4805 0.4825 1,267,581 -0.02(-3.05%)
Dec 28, 2021 0.5200 0.5200 0.4900 0.4977 1,594,959 -0.03(-6.09%)
Dec 27, 2021 0.5300 0.5400 0.5200 0.5300 1,484,220 -0.01(-2.52%)
Dec 23, 2021 0.5400 0.5500 0.5225 0.5437 720,055 +0.00(+0.13%)
Dec 22, 2021 0.5500 0.5584 0.5399 0.5430 676,219 -0.01(-1.84%)
Dec 21, 2021 0.5400 0.5700 0.5414 0.5532 619,213 -0.02(-2.95%)
Dec 20, 2021 0.5100 0.5739 0.5101 0.5700 1,472,255 +0.06(+11.76%)
Dec 17, 2021 0.5300 0.5588 0.5100 0.5100 711,748 -0.02(-4.66%)
Dec 16, 2021 0.5418 0.5699 0.5254 0.5349 714,993 -0.01(-1.71%)
Dec 15, 2021 0.5300 0.5580 0.5160 0.5442 839,396 -0.00(-0.09%)
Dec 14, 2021 0.5500 0.5580 0.5351 0.5447 562,417 -0.01(-1.50%)
Dec 13, 2021 0.5500 0.5600 0.5320 0.5530 635,033 -0.02(-2.98%)
Dec 10, 2021 0.5800 0.5800 0.5600 0.5700 728,752 +0.01(+1.77%)
Dec 09, 2021 0.5600 0.5779 0.5600 0.5601 558,089 -0.01(-2.08%)
Dec 08, 2021 0.5500 0.5823 0.5500 0.5720 763,643 +0.01(+2.51%)
Dec 07, 2021 0.5300 0.5700 0.5239 0.5580 988,798 +0.02(+4.49%)
Dec 06, 2021 0.5200 0.5479 0.5010 0.5340 1,118,008 +0.01(+1.69%)
Dec 03, 2021 0.5794 0.5899 0.5191 0.5251 2,460,015 -0.05(-8.47%)
Dec 02, 2021 0.5700 0.5950 0.5526 0.5737 1,045,199 -0.00(-0.83%)
Dec 01, 2021 0.6000 0.6150 0.5700 0.5785 1,906,708 -0.02(-3.58%)
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%)
Sep 01, 2021 0.7073 0.7097 0.6930 0.7046 593,756 -0.00(-0.27%)
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%)
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.