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 (%)
Feb 29, 2016 10.54 10.68 10.27 10.60 173,841 +0.03(+0.28%)
Feb 26, 2016 10.46 10.68 10.25 10.57 175,462 +0.16(+1.54%)
Feb 25, 2016 10.28 10.75 10.25 10.41 199,268 +0.14(+1.36%)
Feb 24, 2016 9.760 10.36 9.610 10.27 226,327 +0.34(+3.42%)
Feb 23, 2016 10.26 10.58 9.810 9.930 290,429 -0.37(-3.59%)
Feb 22, 2016 10.39 10.87 10.21 10.30 165,476 -0.20(-1.90%)
Feb 19, 2016 10.07 10.63 10.00 10.50 172,493 +0.33(+3.24%)
Feb 18, 2016 10.46 10.83 10.12 10.17 210,018 -0.28(-2.68%)
Feb 17, 2016 10.36 10.78 10.05 10.45 295,905 +0.21(+2.05%)
Feb 16, 2016 9.940 10.50 9.826 10.24 213,305 +0.45(+4.60%)
Feb 12, 2016 9.710 9.790 9.790 9.790 390,400 +0.27(+2.84%)
Feb 11, 2016 8.840 9.770 8.840 9.520 430,423 +0.41(+4.50%)
Feb 10, 2016 8.540 9.250 8.490 9.110 433,913 +0.63(+7.43%)
Feb 09, 2016 8.230 8.710 8.040 8.480 336,884 +0.07(+0.83%)
Feb 08, 2016 8.220 8.500 7.900 8.410 342,029 -0.08(-0.94%)
Feb 05, 2016 8.850 9.070 8.490 8.490 240,489 -0.41(-4.61%)
Feb 04, 2016 8.780 9.680 8.520 8.900 262,350 +0.05(+0.56%)
Feb 03, 2016 8.960 9.250 8.440 8.850 200,622 -0.06(-0.67%)
Feb 02, 2016 9.080 9.340 8.760 8.910 269,485 -0.33(-3.57%)
Feb 01, 2016 9.500 9.950 8.900 9.240 182,756 -0.24(-2.53%)
Jan 29, 2016 9.400 9.850 9.050 9.480 261,304 +0.14(+1.50%)
Jan 28, 2016 9.980 9.980 9.100 9.340 291,319 -0.41(-4.21%)
Jan 27, 2016 10.55 10.70 9.690 9.750 187,316 -0.89(-8.36%)
Jan 26, 2016 10.71 10.88 10.15 10.64 179,870 +0.07(+0.66%)
Jan 25, 2016 10.85 11.20 10.49 10.57 141,096 -0.37(-3.38%)
Jan 22, 2016 10.22 10.96 10.22 10.94 292,101 +0.90(+8.96%)
Jan 21, 2016 10.18 10.67 9.980 10.04 245,686 -0.05(-0.50%)
Jan 20, 2016 9.590 10.18 9.020 10.09 431,400 +0.23(+2.33%)
Jan 19, 2016 10.84 11.00 9.680 9.860 491,537 -0.65(-6.18%)
Jan 15, 2016 10.38 10.51 10.51 10.51 424,100 -0.37(-3.40%)
Jan 14, 2016 10.38 11.07 9.825 10.88 398,679 +0.53(+5.12%)
Jan 13, 2016 10.86 10.89 10.11 10.35 676,428 -0.49(-4.52%)
Jan 12, 2016 10.77 11.23 10.53 10.84 507,779 +0.19(+1.78%)
Jan 11, 2016 10.75 10.91 10.01 10.65 484,911 -0.31(-2.83%)
Jan 08, 2016 11.43 11.67 10.94 10.96 264,569 -0.42(-3.69%)
Jan 07, 2016 12.10 12.38 11.22 11.38 455,320 -1.01(-8.15%)
Jan 06, 2016 12.95 13.11 12.22 12.39 311,280 -0.68(-5.20%)
Jan 05, 2016 13.71 13.98 13.03 13.07 184,877 -0.58(-4.25%)
Jan 04, 2016 14.34 14.60 13.42 13.65 425,357 -1.09(-7.39%)
Dec 31, 2015 14.45 14.74 14.74 14.74 414,700 +0.19(+1.31%)
Dec 30, 2015 14.50 14.81 14.30 14.55 167,989 -0.04(-0.27%)
Dec 29, 2015 14.73 14.78 14.29 14.59 207,033 +0.03(+0.21%)
Dec 28, 2015 14.68 15.19 14.39 14.56 351,103 -0.27(-1.82%)
Dec 24, 2015 14.89 14.83 14.83 14.83 109,500 +0.08(+0.54%)
Dec 23, 2015 14.29 15.15 14.08 14.75 206,703 +0.64(+4.54%)
Dec 22, 2015 13.83 14.23 13.72 14.11 279,654 +0.26(+1.88%)
Dec 21, 2015 13.94 13.97 13.50 13.85 311,456 +0.19(+1.39%)
Dec 18, 2015 13.73 14.13 13.52 13.66 1,274,675 -0.07(-0.51%)
Dec 17, 2015 14.46 14.81 13.49 13.73 595,466 -0.37(-2.62%)
Dec 16, 2015 14.14 14.49 13.63 14.10 687,171 +0.04(+0.28%)
Dec 15, 2015 13.98 14.11 13.57 14.06 663,794 +0.35(+2.55%)
Dec 14, 2015 13.44 14.17 13.27 13.71 574,785 +0.32(+2.39%)
Dec 11, 2015 13.35 13.75 13.18 13.39 329,535 -0.26(-1.90%)
Dec 10, 2015 13.67 14.03 13.51 13.65 298,105 -0.06(-0.44%)
Dec 09, 2015 14.51 14.62 13.62 13.71 278,161 -0.55(-3.86%)
Dec 08, 2015 13.91 14.36 13.56 14.26 234,750 +0.22(+1.57%)
Dec 07, 2015 15.34 15.49 13.80 14.04 327,376 -1.18(-7.75%)
Dec 04, 2015 14.87 15.27 14.56 15.22 196,692 +0.24(+1.60%)
Dec 03, 2015 15.52 15.97 14.72 14.98 301,670 -0.45(-2.92%)
Dec 02, 2015 15.70 16.08 15.35 15.43 299,991 -0.23(-1.47%)
Dec 01, 2015 15.54 15.83 15.32 15.66 277,163 +0.23(+1.49%)
Nov 30, 2015 16.03 16.03 15.31 15.43 330,911 -0.83(-5.10%)
Nov 27, 2015 16.03 16.56 15.77 16.26 214,360 +0.20(+1.25%)
Nov 25, 2015 14.28 16.06 16.06 16.06 331,700 +1.85(+13.02%)
Nov 24, 2015 14.38 14.86 14.14 14.21 256,572 -0.38(-2.60%)
Nov 23, 2015 13.93 14.74 13.69 14.59 308,818 +0.52(+3.70%)
Nov 20, 2015 13.95 14.23 13.82 14.07 300,303 +0.37(+2.70%)
Nov 19, 2015 13.97 14.51 13.66 13.70 241,869 -0.38(-2.70%)
Nov 18, 2015 13.24 14.14 13.19 14.08 312,071 +1.01(+7.73%)
Nov 17, 2015 13.56 13.56 12.87 13.07 311,304 -0.39(-2.90%)
Nov 16, 2015 14.45 14.79 13.27 13.46 413,793 -0.95(-6.59%)
Nov 13, 2015 13.36 14.54 13.22 14.41 444,859 +0.94(+6.98%)
Nov 12, 2015 13.25 13.76 13.04 13.47 360,205 +0.21(+1.58%)
Nov 11, 2015 13.20 13.68 13.02 13.26 270,492 +0.06(+0.45%)
Nov 10, 2015 12.26 13.41 11.95 13.20 706,756 +1.29(+10.83%)
Nov 09, 2015 12.71 12.92 11.86 11.91 470,105 -0.88(-6.88%)
Nov 06, 2015 11.72 12.89 11.68 12.79 365,353 +1.04(+8.85%)
Nov 05, 2015 11.85 11.88 11.41 11.75 226,026 -0.03(-0.25%)
Nov 04, 2015 11.94 12.15 11.54 11.78 251,918 -0.18(-1.51%)
Nov 03, 2015 12.02 12.27 11.81 11.96 237,182 -0.05(-0.42%)
Nov 02, 2015 11.86 12.37 11.78 12.01 269,103 +0.22(+1.87%)
Oct 30, 2015 11.86 12.41 11.24 11.79 519,972 -0.07(-0.59%)
Oct 29, 2015 11.60 12.25 11.60 11.86 425,379 +0.18(+1.54%)
Oct 28, 2015 11.02 11.81 10.74 11.68 390,601 +0.66(+5.99%)
Oct 27, 2015 10.74 11.16 10.60 11.02 305,234 +0.26(+2.42%)
Oct 26, 2015 10.86 11.11 10.50 10.76 276,228 -0.03(-0.28%)
Oct 23, 2015 10.94 11.12 10.43 10.79 531,715 -0.09(-0.83%)
Oct 22, 2015 11.74 11.74 10.41 10.88 404,394 -0.65(-5.64%)
Oct 21, 2015 12.37 12.66 11.28 11.53 512,477 -0.69(-5.65%)
Oct 20, 2015 13.43 13.66 12.10 12.22 636,982 -1.50(-10.93%)
Oct 19, 2015 13.37 14.12 13.08 13.72 249,902 +0.19(+1.40%)
Oct 16, 2015 13.64 14.14 13.13 13.53 335,635 -0.06(-0.44%)
Oct 15, 2015 12.22 13.64 12.22 13.59 396,109 +1.31(+10.67%)
Oct 14, 2015 12.45 12.79 12.09 12.28 298,666 -0.09(-0.73%)
Oct 13, 2015 12.91 13.31 12.27 12.37 782,218 -0.68(-5.21%)
Oct 12, 2015 14.00 14.02 12.92 13.05 921,297 -0.75(-5.43%)
Oct 09, 2015 13.04 13.88 12.83 13.80 276,411 +0.78(+5.99%)
Oct 08, 2015 13.32 13.32 12.53 13.02 379,625 -0.39(-2.91%)
Oct 07, 2015 12.58 13.43 12.26 13.41 461,055 +0.67(+5.26%)
Oct 06, 2015 13.50 13.50 12.10 12.74 489,209 -0.58(-4.35%)
Oct 05, 2015 13.29 13.60 12.80 13.32 577,449 +0.29(+2.23%)
Oct 02, 2015 12.81 13.21 12.71 13.03 506,628 +0.06(+0.46%)
Oct 01, 2015 13.59 13.82 12.78 12.97 565,710 -0.53(-3.93%)
Sep 30, 2015 13.00 13.88 12.88 13.50 540,804 +0.87(+6.89%)
Sep 29, 2015 12.91 13.49 12.36 12.63 369,338 -0.35(-2.70%)
Sep 28, 2015 14.26 14.39 12.20 12.98 1,210,660 -1.40(-9.74%)
Sep 25, 2015 17.38 17.42 14.18 14.38 712,482 -2.71(-15.86%)
Sep 24, 2015 17.00 17.14 16.12 17.09 422,473 -0.01(-0.06%)
Sep 23, 2015 17.20 17.67 16.75 17.10 232,032 +0.03(+0.18%)
Sep 22, 2015 17.83 17.91 16.81 17.07 258,441 -0.96(-5.32%)
Sep 21, 2015 19.55 19.55 17.81 18.03 312,073 -1.44(-7.40%)
Sep 18, 2015 18.79 19.52 18.79 19.47 475,613 +0.38(+1.99%)
Sep 17, 2015 18.52 19.33 18.52 19.09 273,767 +0.42(+2.25%)
Sep 16, 2015 18.58 19.11 18.28 18.67 292,441 +0.05(+0.27%)
Sep 15, 2015 19.64 19.64 18.55 18.62 383,731 -1.04(-5.29%)
Sep 14, 2015 20.05 20.47 19.19 19.66 169,100 -0.38(-1.90%)
Sep 11, 2015 20.39 20.70 20.01 20.04 360,216 -0.56(-2.72%)
Sep 10, 2015 20.09 20.89 20.09 20.60 349,964 +0.48(+2.39%)
Sep 09, 2015 20.23 21.03 20.05 20.12 314,762 -0.53(-2.57%)
Sep 08, 2015 20.10 20.67 20.05 20.65 291,040 +0.89(+4.50%)
Sep 04, 2015 19.40 19.76 19.76 19.76 461,400 +0.13(+0.66%)
Sep 03, 2015 20.27 21.03 19.41 19.63 552,519 -0.87(-4.24%)
Sep 02, 2015 18.71 20.50 18.32 20.50 766,414 +2.02(+10.93%)
Sep 01, 2015 18.61 19.32 18.19 18.48 546,299 -0.74(-3.85%)
Aug 31, 2015 18.40 19.41 18.32 19.22 1,199,103 +0.81(+4.40%)
Aug 28, 2015 16.89 18.49 16.84 18.41 592,064 +1.35(+7.91%)
Aug 27, 2015 16.64 17.32 16.23 17.06 521,448 +0.51(+3.11%)
Aug 26, 2015 17.43 17.43 16.06 16.55 493,760 -0.28(-1.69%)
Aug 25, 2015 17.06 17.65 16.25 16.83 441,127 +0.86(+5.39%)
Aug 24, 2015 15.89 17.81 15.17 15.97 776,391 -0.73(-4.37%)
Aug 21, 2015 16.64 17.39 16.20 16.70 465,754 -0.28(-1.65%)
Aug 20, 2015 18.18 18.38 16.74 16.98 569,310 -1.43(-7.77%)
Aug 19, 2015 18.74 18.83 18.03 18.41 439,122 -0.38(-2.02%)
Aug 18, 2015 19.76 20.00 18.74 18.79 365,989 -1.06(-5.34%)
Aug 17, 2015 19.19 19.93 18.84 19.85 301,121 +0.65(+3.39%)
Aug 14, 2015 19.31 19.60 18.73 19.20 294,696 -0.07(-0.36%)
Aug 13, 2015 20.15 20.25 19.18 19.27 337,811 -0.65(-3.26%)
Aug 12, 2015 19.17 20.23 18.80 19.92 532,359 +0.98(+5.17%)
Aug 11, 2015 18.76 20.78 18.73 18.94 825,999 +0.24(+1.28%)
Aug 10, 2015 19.08 19.23 18.57 18.70 364,477 -0.29(-1.53%)
Aug 07, 2015 18.77 19.00 18.22 18.99 505,468 +0.07(+0.37%)
Aug 06, 2015 19.03 19.40 18.62 18.92 502,663 -0.21(-1.10%)
Aug 05, 2015 19.35 19.99 19.09 19.13 289,618 -0.36(-1.85%)
Aug 04, 2015 19.53 19.97 19.42 19.49 274,727 -0.11(-0.56%)
Aug 03, 2015 19.26 20.03 19.18 19.60 330,177 +0.29(+1.50%)
Jul 31, 2015 19.31 19.41 18.76 19.31 591,520 +0.00(+0.00%)
Jul 30, 2015 19.37 20.13 18.57 19.31 2,407,099 +0.82(+4.43%)
Jul 29, 2015 19.16 20.09 18.33 18.49 815,458 -1.65(-8.19%)
Jul 28, 2015 20.00 20.81 19.48 20.14 324,184 +0.27(+1.36%)
Jul 27, 2015 20.00 20.10 19.09 19.87 410,265 -0.40(-1.97%)
Jul 24, 2015 20.25 20.76 20.10 20.27 430,833 +0.00(+0.00%)
Jul 23, 2015 20.97 21.14 20.23 20.27 345,921 -0.71(-3.38%)
Jul 22, 2015 20.51 21.03 20.06 20.98 402,592 +0.26(+1.25%)
Jul 21, 2015 20.25 21.28 20.25 20.72 648,880 +0.34(+1.67%)
Jul 20, 2015 21.25 21.65 20.13 20.38 592,999 -0.75(-3.55%)
Jul 17, 2015 20.61 21.20 19.88 21.13 1,006,176 +0.52(+2.52%)
Jul 16, 2015 19.99 20.84 19.88 20.61 1,537,384 +0.76(+3.83%)
Jul 15, 2015 18.05 20.47 17.83 19.85 3,453,370 +2.16(+12.21%)
Jul 14, 2015 15.55 18.50 14.65 17.69 2,423,684 +1.89(+11.96%)
Jul 13, 2015 15.22 15.85 15.18 15.80 1,115,185 +0.63(+4.15%)
Jul 10, 2015 13.38 15.54 13.38 15.17 1,890,343 +1.95(+14.75%)
Jul 09, 2015 13.16 13.36 13.01 13.22 725,397 +0.24(+1.85%)
Jul 08, 2015 13.27 13.32 12.73 12.98 486,910 -0.37(-2.77%)
Jul 07, 2015 12.98 13.45 12.54 13.35 540,399 +0.32(+2.46%)
Jul 06, 2015 12.68 13.62 12.29 13.03 593,806 +0.23(+1.80%)
Jul 02, 2015 13.99 12.80 12.80 12.80 687,600 -1.16(-8.31%)
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.