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 29, 2019	47.62	48.09	47.41	47.78	171,300	+0.03(+0.06%)
Nov 27, 2019	47.32	48.30	47.25	47.75	259,200	+0.31(+0.65%)
Nov 26, 2019	48.63	48.97	47.08	47.44	386,292	-1.04(-2.15%)
Nov 25, 2019	48.00	51.85	48.00	48.48	2,160,162	+1.49(+3.17%)
Nov 22, 2019	46.23	47.44	45.91	46.99	523,500	+1.03(+2.24%)
Nov 21, 2019	45.75	46.35	45.20	45.96	302,191	+0.40(+0.88%)
Nov 20, 2019	45.63	46.14	45.12	45.56	529,895	-0.13(-0.28%)
Nov 19, 2019	45.20	46.53	44.92	45.69	483,654	+0.70(+1.54%)
Nov 18, 2019	45.23	45.62	44.30	44.99	328,826	-0.16(-0.34%)
Nov 15, 2019	45.57	45.60	44.76	45.15	330,300	-0.16(-0.35%)
Nov 14, 2019	45.20	46.03	44.77	45.31	250,529	-0.01(-0.02%)
Nov 13, 2019	44.23	45.57	44.10	45.32	375,712	+0.97(+2.19%)
Nov 12, 2019	44.13	45.66	43.86	44.35	474,845	+0.23(+0.52%)
Nov 11, 2019	43.11	44.38	42.00	44.12	461,343	+0.72(+1.66%)
Nov 08, 2019	42.14	44.30	40.07	43.40	532,200	-0.68(-1.54%)
Nov 07, 2019	43.93	44.82	43.13	44.08	303,056	+0.53(+1.22%)
Nov 06, 2019	44.54	44.58	42.54	43.55	319,463	-1.11(-2.49%)
Nov 05, 2019	44.49	45.00	43.54	44.66	362,954	+0.24(+0.54%)
Nov 04, 2019	45.45	45.50	44.33	44.42	696,604	-0.76(-1.68%)

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.