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 (%)
Feb 26, 2021	21.50	22.39	20.04	21.21	1,043,100	-0.95(-4.29%)
Feb 25, 2021	23.55	23.68	22.01	22.16	1,262,511	-1.27(-5.42%)
Feb 24, 2021	23.00	23.69	22.65	23.43	523,822	+0.55(+2.40%)
Feb 23, 2021	22.82	22.99	22.36	22.88	1,000,165	-0.54(-2.31%)
Feb 22, 2021	23.16	23.50	22.90	23.42	1,039,424	+0.43(+1.87%)
Feb 19, 2021	22.43	23.00	22.43	22.99	814,100	+0.56(+2.50%)
Feb 18, 2021	22.38	22.72	22.21	22.43	698,409	-0.27(-1.19%)
Feb 17, 2021	22.50	22.98	22.34	22.70	755,934	+0.22(+0.98%)
Feb 16, 2021	22.85	22.98	22.46	22.48	907,320	-0.05(-0.22%)
Feb 12, 2021	22.42	22.78	22.27	22.53	849,000	+0.11(+0.49%)
Feb 11, 2021	22.80	22.81	21.78	22.42	950,991	-0.39(-1.71%)
Feb 10, 2021	22.50	23.10	22.03	22.81	796,262	+0.40(+1.78%)
Feb 09, 2021	22.40	22.66	21.70	22.41	836,496	+0.16(+0.72%)
Feb 08, 2021	21.14	22.30	21.11	22.25	692,705	+1.21(+5.75%)
Feb 05, 2021	21.21	21.27	20.35	21.04	937,800	-0.13(-0.61%)
Feb 04, 2021	21.30	21.81	20.86	21.17	1,000,991	-0.38(-1.76%)
Feb 03, 2021	22.89	22.89	20.51	21.55	3,204,002	+1.87(+9.50%)
Feb 02, 2021	19.74	19.86	19.19	19.68	454,705	+0.26(+1.34%)

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.