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 (%)
Nov 30, 2016 12.60 12.89 12.50 12.60 123,316 +0.00(+0.00%)
Nov 29, 2016 12.65 12.75 12.25 12.60 99,135 -0.10(-0.79%)
Nov 28, 2016 13.30 13.30 12.45 12.70 203,388 -0.60(-4.51%)
Nov 25, 2016 13.55 13.55 13.10 13.30 44,514 -0.20(-1.48%)
Nov 23, 2016 13.50 13.50 13.50 0 +0.20(+1.50%)
Nov 22, 2016 12.95 13.35 12.35 13.30 346,545 +0.45(+3.50%)
Nov 21, 2016 12.15 13.20 12.10 12.85 309,031 +0.75(+6.20%)
Nov 18, 2016 12.05 12.30 11.90 12.10 357,752 +0.00(+0.00%)
Nov 17, 2016 11.95 12.20 11.75 12.10 275,225 +0.25(+2.11%)
Nov 16, 2016 11.90 12.45 11.70 11.85 317,462 -0.10(-0.84%)
Nov 15, 2016 11.90 12.37 11.40 11.95 277,248 +0.00(+0.00%)
Nov 14, 2016 11.45 12.05 11.30 11.95 359,842 +0.55(+4.82%)
Nov 11, 2016 11.15 11.50 10.70 11.40 473,988 +0.25(+2.24%)
Nov 10, 2016 10.40 11.20 9.900 11.15 451,225 +1.10(+10.95%)
Nov 09, 2016 9.250 10.10 9.250 10.05 308,240 +0.80(+8.65%)
Nov 08, 2016 8.450 9.450 8.450 9.250 290,481 +0.70(+8.19%)
Nov 07, 2016 8.350 8.700 8.300 8.550 195,696 +0.25(+3.01%)
Nov 04, 2016 7.750 8.350 7.600 8.300 212,895 +0.60(+7.79%)
Nov 03, 2016 7.900 7.900 7.500 7.700 220,970 -0.10(-1.28%)
Nov 02, 2016 8.200 8.200 7.750 7.800 153,331 -0.35(-4.29%)
Nov 01, 2016 8.150 8.300 7.750 8.150 224,880 +0.00(+0.00%)
Oct 31, 2016 8.200 8.200 7.900 8.150 145,488 +0.05(+0.62%)
Oct 28, 2016 8.450 8.650 7.950 8.100 187,324 -0.35(-4.14%)
Oct 27, 2016 8.650 8.950 8.200 8.450 212,143 -0.10(-1.17%)
Oct 26, 2016 9.350 9.400 8.500 8.550 192,454 -0.80(-8.56%)
Oct 25, 2016 8.850 9.400 8.650 9.350 207,465 +0.55(+6.25%)
Oct 24, 2016 9.400 9.400 8.700 8.800 150,098 -0.55(-5.88%)
Oct 21, 2016 9.000 9.950 8.850 9.350 148,924 +0.25(+2.75%)
Oct 20, 2016 8.750 9.150 8.750 9.100 124,961 +0.30(+3.41%)
Oct 19, 2016 9.000 9.084 8.800 8.800 72,537 -0.20(-2.22%)
Oct 18, 2016 9.250 9.350 8.900 9.000 114,565 -0.05(-0.55%)
Oct 17, 2016 8.900 9.150 8.600 9.050 112,755 +0.07(+0.78%)
Oct 14, 2016 9.220 9.350 8.920 8.980 180,733 -0.14(-1.54%)
Oct 13, 2016 9.200 9.480 9.090 9.120 116,655 -0.22(-2.36%)
Oct 12, 2016 10.08 10.30 9.320 9.340 189,293 -0.71(-7.06%)
Oct 11, 2016 10.50 10.55 9.790 10.05 175,335 -0.59(-5.55%)
Oct 10, 2016 10.28 10.68 10.22 10.64 85,314 +0.46(+4.52%)
Oct 07, 2016 10.45 10.52 10.18 10.18 135,831 -0.28(-2.68%)
Oct 06, 2016 10.64 10.67 10.34 10.46 160,147 -0.25(-2.33%)
Oct 05, 2016 10.87 10.90 10.65 10.71 136,111 -0.08(-0.74%)
Oct 04, 2016 11.44 11.47 10.71 10.79 188,051 -0.40(-3.57%)
Oct 03, 2016 11.35 11.54 10.91 11.19 274,679 -0.24(-2.10%)
Sep 30, 2016 10.75 11.59 10.56 11.43 391,474 +0.74(+6.92%)
Sep 29, 2016 11.16 11.20 10.37 10.69 274,179 -0.52(-4.64%)
Sep 28, 2016 10.60 11.30 10.34 11.21 331,225 +0.67(+6.36%)
Sep 27, 2016 10.30 10.60 10.22 10.54 342,272 +0.19(+1.84%)
Sep 26, 2016 10.35 10.65 10.33 10.35 251,298 -0.10(-0.96%)
Sep 23, 2016 9.520 10.55 9.450 10.45 574,383 +0.93(+9.77%)
Sep 22, 2016 9.400 9.540 9.210 9.520 124,681 +0.18(+1.93%)
Sep 21, 2016 9.200 9.640 9.160 9.340 141,768 +0.15(+1.63%)
Sep 20, 2016 9.320 9.450 9.180 9.190 129,086 -0.07(-0.76%)
Sep 19, 2016 9.700 9.740 9.240 9.260 203,007 -0.30(-3.14%)
Sep 16, 2016 9.530 9.800 9.260 9.560 417,388 +0.04(+0.42%)
Sep 15, 2016 9.450 9.710 9.440 9.520 81,204 +0.07(+0.74%)
Sep 14, 2016 9.790 9.950 9.330 9.450 101,954 -0.28(-2.88%)
Sep 13, 2016 9.330 9.890 9.130 9.730 184,580 +0.40(+4.29%)
Sep 12, 2016 8.930 9.330 8.850 9.330 212,219 +0.30(+3.32%)
Sep 09, 2016 9.250 9.265 8.961 9.030 135,282 -0.22(-2.38%)
Sep 08, 2016 8.650 9.320 8.560 9.250 185,650 +0.56(+6.44%)
Sep 07, 2016 8.340 8.710 8.340 8.690 133,988 +0.34(+4.07%)
Sep 06, 2016 8.080 8.410 8.080 8.350 72,523 +0.33(+4.11%)
Sep 02, 2016 8.260 8.020 8.020 8.020 112,100 -0.16(-1.96%)
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.