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 (%)
Mar 31, 2017 10.75 11.10 10.70 10.85 140,239 +0.10(+0.93%)
Mar 30, 2017 11.20 11.20 10.70 10.75 144,388 -0.50(-4.44%)
Mar 29, 2017 10.75 11.40 10.75 11.25 158,031 +0.50(+4.65%)
Mar 28, 2017 10.85 10.95 10.61 10.75 127,108 -0.15(-1.38%)
Mar 27, 2017 10.40 11.00 10.05 10.90 152,065 +0.45(+4.31%)
Mar 24, 2017 10.45 10.90 10.34 10.45 167,575 +0.05(+0.48%)
Mar 23, 2017 10.35 10.70 10.30 10.40 124,881 +0.05(+0.48%)
Mar 22, 2017 10.30 10.45 10.00 10.35 134,256 +0.00(+0.00%)
Mar 21, 2017 10.85 11.12 10.30 10.35 326,807 -0.20(-1.90%)
Mar 20, 2017 10.75 10.85 10.50 10.55 196,430 -0.15(-1.40%)
Mar 17, 2017 10.90 11.20 10.60 10.70 266,258 -0.30(-2.73%)
Mar 16, 2017 10.80 11.00 10.65 11.00 245,467 +0.30(+2.80%)
Mar 15, 2017 10.30 10.90 10.30 10.70 361,824 +0.50(+4.90%)
Mar 14, 2017 10.15 10.35 9.850 10.20 269,622 -0.05(-0.49%)
Mar 13, 2017 10.80 10.80 9.800 10.25 440,220 -0.55(-5.09%)
Mar 10, 2017 8.800 10.80 8.500 10.80 829,548 +1.25(+13.09%)
Mar 09, 2017 9.400 9.750 9.350 9.550 248,683 +0.15(+1.60%)
Mar 08, 2017 9.450 9.725 9.350 9.400 139,564 +0.00(+0.00%)
Mar 07, 2017 9.650 9.677 9.150 9.400 154,824 -0.25(-2.59%)
Mar 06, 2017 9.850 10.05 9.650 9.650 181,691 -0.25(-2.53%)
Mar 03, 2017 10.00 10.15 9.700 9.900 231,787 -0.20(-1.98%)
Mar 02, 2017 10.30 10.45 10.05 10.10 224,923 -0.25(-2.42%)
Mar 01, 2017 10.55 10.55 10.25 10.35 204,575 +0.00(+0.00%)
Feb 28, 2017 10.70 10.75 10.25 10.35 255,749 -0.25(-2.36%)
Feb 27, 2017 10.50 10.75 10.45 10.60 120,667 +0.10(+0.95%)
Feb 24, 2017 10.50 10.80 10.35 10.50 176,470 -0.10(-0.94%)
Feb 23, 2017 10.75 10.90 10.30 10.60 229,426 -0.25(-2.30%)
Feb 22, 2017 10.45 11.12 10.30 10.85 423,035 +0.35(+3.33%)
Feb 21, 2017 10.20 10.60 10.10 10.50 573,294 +0.30(+2.94%)
Feb 17, 2017 10.20 10.20 10.20 0 -0.25(-2.39%)
Feb 16, 2017 10.75 11.00 10.40 10.45 363,308 -0.35(-3.24%)
Feb 15, 2017 9.650 10.85 9.475 10.80 605,882 +1.15(+11.92%)
Feb 14, 2017 9.450 9.750 9.425 9.650 280,942 +0.10(+1.05%)
Feb 13, 2017 9.200 9.550 8.854 9.550 330,104 +0.45(+4.95%)
Feb 10, 2017 9.850 9.850 8.850 9.100 542,366 -0.70(-7.14%)
Feb 09, 2017 9.150 9.850 9.150 9.800 488,640 +0.60(+6.52%)
Feb 08, 2017 8.450 9.250 8.300 9.200 482,165 +0.70(+8.24%)
Feb 07, 2017 8.600 8.900 8.250 8.500 372,762 -0.10(-1.16%)
Feb 06, 2017 8.500 9.146 8.400 8.600 688,050 +0.15(+1.78%)
Feb 03, 2017 8.300 8.700 8.050 8.450 547,905 +0.30(+3.68%)
Feb 02, 2017 7.950 8.250 7.700 8.150 621,415 +0.20(+2.52%)
Feb 01, 2017 8.150 8.250 7.800 7.950 362,322 -0.10(-1.24%)
Jan 31, 2017 8.000 8.100 7.800 8.050 556,819 +0.10(+1.26%)
Jan 30, 2017 8.300 8.390 7.900 7.950 323,737 -0.10(-1.24%)
Jan 27, 2017 8.350 8.400 8.000 8.050 155,500 -0.30(-3.59%)
Jan 26, 2017 8.500 8.650 8.300 8.350 144,199 -0.10(-1.18%)
Jan 25, 2017 8.300 8.725 8.200 8.450 327,327 +0.25(+3.05%)
Jan 24, 2017 8.500 8.600 8.100 8.200 302,894 -0.30(-3.53%)
Jan 23, 2017 8.950 8.950 8.400 8.500 305,624 -0.45(-5.03%)
Jan 20, 2017 9.300 9.550 8.900 8.950 148,419 -0.35(-3.76%)
Jan 19, 2017 9.650 9.650 9.209 9.300 134,911 -0.40(-4.12%)
Jan 18, 2017 9.750 10.05 9.400 9.700 488,979 +0.05(+0.52%)
Jan 17, 2017 10.25 10.45 9.650 9.650 344,572 -0.70(-6.76%)
Jan 13, 2017 10.35 10.35 10.35 0 -1.15(-10.00%)
Jan 12, 2017 11.80 12.00 11.35 11.50 92,161 -0.35(-2.95%)
Jan 11, 2017 12.70 12.70 11.70 11.85 254,539 -0.90(-7.06%)
Jan 10, 2017 12.80 12.95 12.70 12.75 112,203 +0.00(+0.00%)
Jan 09, 2017 12.90 12.95 12.60 12.75 155,016 -0.05(-0.39%)
Jan 06, 2017 13.05 13.18 12.70 12.80 150,101 -0.25(-1.92%)
Jan 05, 2017 12.95 13.15 12.65 13.05 129,934 +0.15(+1.16%)
Jan 04, 2017 12.75 13.40 12.62 12.90 532,164 +0.15(+1.18%)
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.