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 (%)
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%)
Nov 01, 2019 1.970 2.050 1.950 1.980 197,200 +0.03(+1.54%)
Oct 31, 2019 2.130 2.130 1.950 1.950 189,188 -0.20(-9.30%)
Oct 30, 2019 2.120 2.160 2.080 2.150 125,684 +0.03(+1.42%)
Oct 29, 2019 2.110 2.170 1.970 2.120 288,807 +0.04(+1.92%)
Oct 28, 2019 2.190 2.210 2.080 2.080 167,265 -0.10(-4.59%)
Oct 25, 2019 2.400 2.450 2.170 2.180 314,900 -0.22(-9.17%)
Oct 24, 2019 2.310 2.450 2.280 2.400 513,451 +0.14(+6.19%)
Oct 23, 2019 2.080 2.316 2.080 2.260 448,260 +0.16(+7.62%)
Oct 22, 2019 1.970 2.160 1.950 2.100 548,024 +0.16(+8.25%)
Oct 21, 2019 1.920 1.990 1.890 1.940 102,162 +0.02(+1.04%)
Oct 18, 2019 1.920 1.947 1.880 1.920 104,900 -0.03(-1.54%)
Oct 17, 2019 1.940 2.070 1.884 1.950 387,882 +0.04(+2.09%)
Oct 16, 2019 1.700 1.990 1.700 1.910 447,493 +0.22(+13.02%)
Oct 15, 2019 1.630 1.710 1.630 1.690 83,470 +0.05(+3.05%)
Oct 14, 2019 1.670 1.740 1.630 1.640 121,061 -0.03(-1.80%)
Oct 11, 2019 1.670 1.750 1.620 1.670 65,700 +0.01(+0.60%)
Oct 10, 2019 1.660 1.725 1.590 1.660 253,946 -0.01(-0.60%)
Oct 09, 2019 1.790 1.790 1.670 1.670 105,724 -0.12(-6.70%)
Oct 08, 2019 1.810 1.850 1.680 1.790 217,291 -0.03(-1.65%)
Oct 07, 2019 1.930 1.930 1.770 1.820 581,910 -0.14(-7.14%)
Oct 04, 2019 1.560 1.980 1.560 1.960 1,229,100 +0.41(+26.25%)
Oct 03, 2019 1.450 1.590 1.410 1.552 373,323 +0.09(+6.34%)
Oct 02, 2019 1.530 1.550 1.412 1.460 415,374 -0.07(-4.58%)
Oct 01, 2019 1.550 1.600 1.530 1.530 114,938 -0.03(-1.92%)
Sep 30, 2019 1.610 1.673 1.530 1.560 208,165 -0.05(-3.11%)
Sep 27, 2019 1.710 1.710 1.610 1.610 174,200 -0.09(-5.29%)
Sep 26, 2019 1.690 1.770 1.690 1.700 103,256 +0.01(+0.59%)
Sep 25, 2019 1.770 1.770 1.600 1.690 309,658 -0.08(-4.52%)
Sep 24, 2019 1.920 1.920 1.700 1.770 425,802 -0.12(-6.35%)
Sep 23, 2019 1.970 2.025 1.870 1.890 271,660 -0.08(-4.06%)
Sep 20, 2019 1.950 1.970 1.850 1.970 412,300 +0.03(+1.55%)
Sep 19, 2019 2.030 2.030 1.935 1.940 265,135 -0.07(-3.48%)
Sep 18, 2019 2.030 2.030 1.980 2.010 290,540 +0.01(+0.50%)
Sep 17, 2019 2.020 2.030 1.980 2.000 191,937 -0.03(-1.48%)
Sep 16, 2019 2.030 2.130 1.990 2.030 719,258 +0.00(+0.00%)
Sep 13, 2019 2.000 2.050 1.980 2.030 164,100 +0.03(+1.50%)
Sep 12, 2019 2.060 2.080 2.000 2.000 145,107 -0.07(-3.38%)
Sep 11, 2019 2.080 2.090 1.940 2.070 293,637 +0.02(+0.98%)
Sep 10, 2019 2.040 2.090 1.930 2.050 360,338 +0.02(+0.99%)
Sep 09, 2019 2.160 2.180 2.010 2.030 337,073 -0.10(-4.69%)
Sep 06, 2019 2.050 2.160 2.050 2.130 331,400 +0.07(+3.40%)
Sep 05, 2019 2.080 2.100 2.030 2.060 271,157 -0.02(-0.96%)
Sep 04, 2019 2.050 2.110 2.020 2.080 194,096 +0.06(+2.97%)
Sep 03, 2019 2.100 2.140 2.010 2.020 395,989 -0.12(-5.61%)
Aug 30, 2019 2.100 2.160 2.060 2.140 299,500 +0.04(+1.90%)
Aug 29, 2019 2.130 2.130 2.060 2.100 136,164 -0.04(-1.87%)
Aug 28, 2019 2.080 2.150 2.070 2.140 146,016 +0.04(+1.90%)
Aug 27, 2019 2.220 2.220 2.050 2.100 323,087 -0.10(-4.55%)
Aug 26, 2019 2.120 2.220 2.000 2.200 608,708 +0.08(+3.77%)
Aug 23, 2019 2.260 2.260 2.060 2.120 435,300 -0.14(-6.19%)
Aug 22, 2019 2.270 2.390 2.260 2.260 192,167 -0.05(-2.16%)
Aug 21, 2019 2.480 2.510 2.050 2.310 1,527,599 -0.20(-7.97%)
Aug 20, 2019 2.590 2.690 2.430 2.510 640,740 -0.25(-9.06%)
Aug 19, 2019 2.800 2.800 2.600 2.760 215,317 -0.01(-0.36%)
Aug 16, 2019 2.770 2.842 2.720 2.770 117,800 -0.01(-0.36%)
Aug 15, 2019 2.940 2.940 2.570 2.780 181,253 -0.14(-4.79%)
Aug 14, 2019 3.010 3.210 2.840 2.920 595,143 -0.10(-3.31%)
Aug 13, 2019 2.930 3.100 2.930 3.020 244,534 +0.10(+3.42%)
Aug 12, 2019 2.730 2.990 2.710 2.920 233,867 +0.19(+6.96%)
Aug 09, 2019 2.770 2.820 2.720 2.730 145,700 -0.04(-1.44%)
Aug 08, 2019 2.710 2.840 2.702 2.770 155,151 +0.09(+3.36%)
Aug 07, 2019 2.570 2.690 2.380 2.680 236,074 +0.08(+3.08%)
Aug 06, 2019 2.650 2.720 2.560 2.600 205,656 -0.06(-2.26%)
Aug 05, 2019 2.720 2.720 2.600 2.660 266,611 -0.09(-3.27%)
Aug 02, 2019 2.770 2.794 2.610 2.750 230,100 -0.01(-0.36%)
Aug 01, 2019 2.900 3.050 2.750 2.760 173,976 -0.14(-4.83%)
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%)
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.