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 31, 2022	26.00			26.01	5,607,533	-0.01(-0.04%)
Jan 28, 2022	25.98	26.05	25.90	26.02	2,805,263	+0.09(+0.35%)
Jan 27, 2022	25.93	26.22	25.91	25.93	9,138,725	+0.00(+0.00%)
Jan 26, 2022	25.94	26.00	25.91	25.93	8,526,647	+0.00(+0.00%)
Jan 25, 2022	25.95	26.00	25.91	25.93	8,253,995	+0.00(+0.00%)
Jan 24, 2022	25.94	26.02	25.90	25.93	7,182,026	-0.05(-0.19%)
Jan 21, 2022	25.91	26.11	25.91	25.98	9,112,505	-0.02(-0.08%)
Jan 20, 2022	25.87	26.22	25.87	26.00	5,972,067	+0.08(+0.31%)
Jan 19, 2022	26.09	26.57	25.87	25.92	33,410,716	+10.28(+65.73%)
Jan 18, 2022	15.85	16.86	15.62	15.64	1,264,322	-0.29(-1.82%)
Jan 14, 2022				15.93	0	+0.53(+3.44%)
Jan 13, 2022	15.61	15.77	15.12	15.40	1,055,277	-0.15(-0.96%)
Jan 12, 2022	16.41	16.42	15.52	15.55	554,335	-0.64(-3.95%)
Jan 11, 2022	15.76	16.36	15.56	16.19	500,392	+0.46(+2.92%)
Jan 10, 2022	16.25	16.29	15.38	15.73	653,521	-0.67(-4.09%)
Jan 07, 2022	16.41	17.06	16.36	16.40	456,572	-0.14(-0.85%)
Jan 06, 2022	15.91	16.57	15.91	16.54	724,330	+0.41(+2.54%)
Jan 05, 2022	16.60	16.87	16.13	16.13	542,192	-0.61(-3.64%)
Jan 04, 2022	17.21	17.60	16.69	16.74	600,824	-0.58(-3.33%)

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.