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 (%)
Nov 30, 2015	16.03	16.03	15.31	15.43	330,911	-0.83(-5.10%)
Nov 27, 2015	16.03	16.56	15.77	16.26	214,360	+0.20(+1.25%)
Nov 25, 2015	14.28	16.06	16.06	16.06	331,700	+1.85(+13.02%)
Nov 24, 2015	14.38	14.86	14.14	14.21	256,572	-0.38(-2.60%)
Nov 23, 2015	13.93	14.74	13.69	14.59	308,818	+0.52(+3.70%)
Nov 20, 2015	13.95	14.23	13.82	14.07	300,303	+0.37(+2.70%)
Nov 19, 2015	13.97	14.51	13.66	13.70	241,869	-0.38(-2.70%)
Nov 18, 2015	13.24	14.14	13.19	14.08	312,071	+1.01(+7.73%)
Nov 17, 2015	13.56	13.56	12.87	13.07	311,304	-0.39(-2.90%)
Nov 16, 2015	14.45	14.79	13.27	13.46	413,793	-0.95(-6.59%)
Nov 13, 2015	13.36	14.54	13.22	14.41	444,859	+0.94(+6.98%)
Nov 12, 2015	13.25	13.76	13.04	13.47	360,205	+0.21(+1.58%)
Nov 11, 2015	13.20	13.68	13.02	13.26	270,492	+0.06(+0.45%)
Nov 10, 2015	12.26	13.41	11.95	13.20	706,756	+1.29(+10.83%)
Nov 09, 2015	12.71	12.92	11.86	11.91	470,105	-0.88(-6.88%)
Nov 06, 2015	11.72	12.89	11.68	12.79	365,353	+1.04(+8.85%)
Nov 05, 2015	11.85	11.88	11.41	11.75	226,026	-0.03(-0.25%)
Nov 04, 2015	11.94	12.15	11.54	11.78	251,918	-0.18(-1.51%)
Nov 03, 2015	12.02	12.27	11.81	11.96	237,182	-0.05(-0.42%)

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.