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 (%)
Apr 28, 2017	11.00	11.15	10.80	11.00	145,008	+0.00(+0.00%)
Apr 27, 2017	10.75	11.38	10.60	11.00	217,299	+0.30(+2.80%)
Apr 26, 2017	10.85	10.95	10.65	10.70	134,626	-0.10(-0.93%)
Apr 25, 2017	10.70	10.95	10.60	10.80	107,839	+0.20(+1.89%)
Apr 24, 2017	10.85	10.85	10.50	10.60	108,707	-0.10(-0.93%)
Apr 21, 2017	10.70	10.85	10.50	10.70	95,284	+0.00(+0.00%)
Apr 20, 2017	10.80	10.85	10.60	10.70	87,062	-0.05(-0.47%)
Apr 19, 2017	10.55	10.95	10.55	10.75	105,200	+0.20(+1.90%)
Apr 18, 2017	10.40	10.85	10.35	10.55	75,149	+0.05(+0.48%)
Apr 17, 2017	10.30	10.65	10.20	10.50	72,243	+0.20(+1.94%)
Apr 13, 2017	10.30	10.40	10.20	10.30	55,592	-0.05(-0.48%)
Apr 12, 2017	10.45	10.50	10.30	10.35	73,623	-0.10(-0.96%)
Apr 11, 2017	10.60	10.60	10.40	10.45	62,904	-0.15(-1.42%)
Apr 10, 2017	10.75	11.05	10.50	10.60	90,714	-0.10(-0.93%)
Apr 07, 2017	10.45	11.03	10.45	10.70	219,783	+0.25(+2.39%)
Apr 06, 2017	10.25	10.65	10.20	10.45	166,533	+0.15(+1.46%)
Apr 05, 2017	10.30	10.85	10.25	10.30	225,579	+0.00(+0.00%)
Apr 04, 2017	10.65	10.85	10.30	10.30	90,311	-0.35(-3.29%)

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.