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, 2020	21.56	21.71	21.05	21.43	685,390	-0.13(-0.60%)
Nov 27, 2020	20.99	21.71	20.76	21.56	319,500	+0.48(+2.28%)
Nov 25, 2020	21.22	21.25	20.54	21.08	579,200	-0.12(-0.57%)
Nov 24, 2020	21.00	21.60	20.77	21.20	515,916	+0.40(+1.92%)
Nov 23, 2020	20.81	20.98	20.22	20.80	890,361	+0.92(+4.63%)
Nov 20, 2020	20.17	20.18	19.06	19.88	720,100	+0.02(+0.10%)
Nov 19, 2020	19.99	20.26	19.61	19.86	791,883	-0.19(-0.95%)
Nov 18, 2020	20.89	21.10	20.04	20.05	1,009,170	-0.74(-3.56%)
Nov 17, 2020	20.90	21.38	20.51	20.79	733,923	-0.31(-1.47%)
Nov 16, 2020	22.07	22.37	20.97	21.10	1,190,912	-0.50(-2.31%)
Nov 13, 2020	21.04	21.70	20.91	21.60	1,256,600	+0.90(+4.35%)
Nov 12, 2020	20.57	21.37	20.32	20.70	1,746,881	-0.16(-0.77%)
Nov 11, 2020	21.81	21.86	20.62	20.86	1,105,230	-0.87(-4.00%)
Nov 10, 2020	20.69	22.75	20.66	21.73	1,438,588	-1.37(-5.93%)
Nov 09, 2020	22.76	23.36	22.13	23.10	1,191,963	+1.65(+7.69%)
Nov 06, 2020	21.58	21.86	21.15	21.45	846,100	-0.16(-0.74%)
Nov 05, 2020	22.32	22.42	21.57	21.61	799,043	-0.47(-2.13%)
Nov 04, 2020	21.80	22.58	21.75	22.08	728,741	+0.31(+1.42%)
Nov 03, 2020	21.16	21.93	20.99	21.77	948,876	+0.80(+3.81%)

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.