Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zogenix Inc (NQ: ZGNX )

26.68 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 9.940 10.21 9.880 10.08 216,136 +0.16(+1.61%)
May 27, 2016 10.00 9.920 9.920 9.920 71,600 -0.08(-0.80%)
May 26, 2016 10.15 10.15 9.740 10.00 68,017 -0.16(-1.57%)
May 25, 2016 10.10 10.45 10.09 10.16 131,669 +0.10(+0.99%)
May 24, 2016 9.650 10.23 9.380 10.06 111,619 +0.50(+5.23%)
May 23, 2016 9.380 9.760 9.340 9.560 120,570 +0.16(+1.70%)
May 20, 2016 8.830 9.460 8.770 9.400 187,823 +0.65(+7.43%)
May 19, 2016 9.130 9.370 8.660 8.750 115,712 -0.43(-4.68%)
May 18, 2016 9.350 9.600 9.040 9.180 148,849 -0.19(-2.03%)
May 17, 2016 9.780 9.780 9.310 9.370 106,116 -0.44(-4.49%)
May 16, 2016 9.390 9.840 9.330 9.810 100,487 +0.50(+5.37%)
May 13, 2016 9.250 9.475 9.130 9.310 99,779 +0.01(+0.11%)
May 12, 2016 9.660 9.660 9.220 9.300 409,607 -0.33(-3.43%)
May 11, 2016 9.840 10.01 9.490 9.630 128,649 -0.22(-2.23%)
May 10, 2016 9.970 10.31 9.580 9.850 112,840 -0.02(-0.20%)
May 09, 2016 9.450 9.960 9.450 9.870 108,716 +0.42(+4.44%)
May 06, 2016 9.350 9.650 9.120 9.450 162,042 -0.03(-0.32%)
May 05, 2016 9.900 9.920 9.370 9.480 105,809 -0.43(-4.34%)
May 04, 2016 10.16 10.36 9.880 9.910 120,992 -0.37(-3.60%)
May 03, 2016 10.21 10.63 10.11 10.28 77,939 -0.05(-0.48%)
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.