Indicators

Zogenix Inc (NQ: ZGNX )

26.68 UNCHANGED

Last Price Updated: 4:00 PM EST, Mar 4, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9.400	9.850	9.050	9.480	261,304	+0.14(+1.50%)
Jan 28, 2016	9.980	9.980	9.100	9.340	291,319	-0.41(-4.21%)
Jan 27, 2016	10.55	10.70	9.690	9.750	187,316	-0.89(-8.36%)
Jan 26, 2016	10.71	10.88	10.15	10.64	179,870	+0.07(+0.66%)
Jan 25, 2016	10.85	11.20	10.49	10.57	141,096	-0.37(-3.38%)
Jan 22, 2016	10.22	10.96	10.22	10.94	292,101	+0.90(+8.96%)
Jan 21, 2016	10.18	10.67	9.980	10.04	245,686	-0.05(-0.50%)
Jan 20, 2016	9.590	10.18	9.020	10.09	431,400	+0.23(+2.33%)
Jan 19, 2016	10.84	11.00	9.680	9.860	491,537	-0.65(-6.18%)
Jan 15, 2016	10.38	10.51	10.51	10.51	424,100	-0.37(-3.40%)
Jan 14, 2016	10.38	11.07	9.825	10.88	398,679	+0.53(+5.12%)
Jan 13, 2016	10.86	10.89	10.11	10.35	676,428	-0.49(-4.52%)
Jan 12, 2016	10.77	11.23	10.53	10.84	507,779	+0.19(+1.78%)
Jan 11, 2016	10.75	10.91	10.01	10.65	484,911	-0.31(-2.83%)
Jan 08, 2016	11.43	11.67	10.94	10.96	264,569	-0.42(-3.69%)
Jan 07, 2016	12.10	12.38	11.22	11.38	455,320	-1.01(-8.15%)
Jan 06, 2016	12.95	13.11	12.22	12.39	311,280	-0.68(-5.20%)
Jan 05, 2016	13.71	13.98	13.03	13.07	184,877	-0.58(-4.25%)

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.