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 28, 2018	44.10	44.10	42.40	42.40	380,512	-1.60(-3.64%)
Feb 27, 2018	44.45	44.70	43.70	44.00	427,301	-0.45(-1.01%)
Feb 26, 2018	43.60	44.70	43.17	44.45	476,810	+1.00(+2.30%)
Feb 23, 2018	43.90	44.40	42.85	43.45	315,595	+0.25(+0.58%)
Feb 22, 2018	43.15	44.55	42.60	43.20	555,796	+0.20(+0.47%)
Feb 21, 2018	42.00	43.80	41.90	43.00	664,646	+1.15(+2.75%)
Feb 20, 2018	40.70	43.05	40.15	41.85	563,803	+0.60(+1.45%)
Feb 16, 2018		41.25	41.25	41.25	0	-0.10(-0.24%)
Feb 15, 2018	39.60	41.55	39.15	41.35	992,791	+2.40(+6.16%)
Feb 14, 2018	37.65	40.35	37.00	38.95	526,836	+0.90(+2.37%)
Feb 13, 2018	37.90	38.80	37.65	38.05	352,282	-0.05(-0.13%)
Feb 12, 2018	38.00	38.25	36.95	38.10	600,763	+0.35(+0.93%)
Feb 09, 2018	37.75	38.17	34.15	37.75	1,027,173	+0.35(+0.94%)
Feb 08, 2018	38.90	38.95	37.15	37.40	569,470	-1.40(-3.61%)
Feb 07, 2018	38.70	39.55	38.05	38.80	752,304	+0.10(+0.26%)
Feb 06, 2018	35.85	39.75	35.38	38.70	1,255,357	+2.55(+7.05%)
Feb 05, 2018	36.60	37.05	35.20	36.15	333,793	-0.85(-2.30%)
Feb 02, 2018	37.60	37.85	36.25	37.00	394,215	-1.00(-2.63%)

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.