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, 2020 25.62 26.09 23.92 24.73 941,682 -0.85(-3.32%)
Mar 30, 2020 23.51 25.89 22.91 25.58 881,822 +2.22(+9.50%)
Mar 27, 2020 22.97 24.63 22.20 23.36 1,351,100 -0.30(-1.27%)
Mar 26, 2020 23.48 24.60 23.20 23.66 1,074,312 +0.60(+2.60%)
Mar 25, 2020 23.71 24.18 23.00 23.06 883,107 -0.13(-0.56%)
Mar 24, 2020 21.69 23.59 21.54 23.19 818,721 +2.66(+12.96%)
Mar 23, 2020 20.06 21.32 19.19 20.53 1,333,897 +0.84(+4.27%)
Mar 20, 2020 18.81 21.28 18.35 19.69 1,218,800 +1.17(+6.32%)
Mar 19, 2020 18.55 19.12 17.83 18.52 1,017,996 +0.72(+4.04%)
Mar 18, 2020 19.13 19.93 16.65 17.80 958,823 -2.25(-11.22%)
Mar 17, 2020 19.96 21.93 19.41 20.05 1,415,276 +0.54(+2.77%)
Mar 16, 2020 20.14 22.09 18.80 19.51 1,243,887 -2.50(-11.36%)
Mar 13, 2020 21.56 22.34 20.33 22.01 1,355,100 +1.00(+4.76%)
Mar 12, 2020 21.87 22.77 20.80 21.01 1,690,476 -1.68(-7.40%)
Mar 11, 2020 23.66 24.10 22.61 22.69 836,296 -1.40(-5.81%)
Mar 10, 2020 23.99 24.45 22.55 24.09 954,951 +0.90(+3.88%)
Mar 09, 2020 21.85 23.35 21.33 23.19 1,389,089 -1.05(-4.33%)
Mar 06, 2020 25.56 25.95 23.32 24.24 1,601,900 -2.12(-8.04%)
Mar 05, 2020 26.62 28.00 26.00 26.36 1,447,942 -1.00(-3.65%)
Mar 04, 2020 25.94 27.76 24.00 27.36 4,469,202 +2.44(+9.79%)
Mar 03, 2020 23.50 26.29 23.02 24.92 1,356,602 -0.33(-1.31%)
Mar 02, 2020 25.15 25.65 24.63 25.25 1,742,073 +0.17(+0.68%)
Feb 28, 2020 22.70 25.16 22.46 25.08 1,638,000 +1.39(+5.87%)
Feb 27, 2020 21.40 24.82 18.27 23.69 4,607,223 -2.37(-9.09%)
Feb 26, 2020 28.08 28.15 25.99 26.06 1,546,451 -1.94(-6.93%)
Feb 25, 2020 29.01 29.20 27.98 28.00 946,811 -0.89(-3.08%)
Feb 24, 2020 29.00 29.32 28.60 28.89 1,367,640 -1.27(-4.21%)
Feb 21, 2020 30.88 30.90 29.57 30.16 1,222,000 -0.76(-2.46%)
Feb 20, 2020 30.34 31.39 30.34 30.92 616,613 +0.48(+1.58%)
Feb 19, 2020 30.25 30.59 29.56 30.44 1,032,430 +0.44(+1.47%)
Feb 18, 2020 32.11 32.51 29.91 30.00 1,435,090 -2.18(-6.77%)
Feb 14, 2020 31.95 32.97 31.08 32.18 1,974,200 -0.07(-0.22%)
Feb 13, 2020 32.05 32.96 30.91 32.25 1,917,545 -0.48(-1.47%)
Feb 12, 2020 30.53 32.79 30.26 32.73 3,627,200 +2.54(+8.41%)
Feb 11, 2020 30.10 30.97 29.62 30.19 2,238,147 +0.28(+0.94%)
Feb 10, 2020 32.10 32.12 29.41 29.91 3,271,190 -2.21(-6.88%)
Feb 07, 2020 38.20 40.67 32.01 32.12 7,183,200 -20.50(-38.96%)
Feb 06, 2020 53.15 54.16 52.10 52.62 1,349,093 -0.38(-0.72%)
Feb 05, 2020 51.40 53.02 50.95 53.00 422,694 +2.30(+4.54%)
Feb 04, 2020 51.18 51.35 49.95 50.70 341,723 +0.28(+0.56%)
Feb 03, 2020 50.76 51.88 50.26 50.42 310,764 +0.05(+0.10%)
Jan 31, 2020 49.77 50.44 48.65 50.37 344,300 +0.24(+0.48%)
Jan 30, 2020 50.13 50.67 48.37 50.13 361,869 -0.56(-1.10%)
Jan 29, 2020 50.42 51.39 49.95 50.69 315,322 +0.18(+0.36%)
Jan 28, 2020 49.87 50.79 49.38 50.51 404,793 +1.08(+2.18%)
Jan 27, 2020 51.14 51.44 48.99 49.43 722,990 -2.70(-5.18%)
Jan 24, 2020 54.41 54.45 51.78 52.13 686,300 -2.19(-4.03%)
Jan 23, 2020 54.70 54.98 54.00 54.32 1,084,832 -0.53(-0.97%)
Jan 22, 2020 54.74 55.05 54.00 54.85 551,291 +0.30(+0.55%)
Jan 21, 2020 55.45 56.01 54.04 54.55 733,789 -0.43(-0.78%)
Jan 17, 2020 57.00 57.22 54.83 54.98 639,400 -1.61(-2.85%)
Jan 16, 2020 55.04 56.97 54.63 56.59 577,523 +2.03(+3.72%)
Jan 15, 2020 54.96 55.35 54.12 54.56 394,342 -0.52(-0.94%)
Jan 14, 2020 54.38 55.16 53.95 55.08 435,423 +0.45(+0.82%)
Jan 13, 2020 53.34 54.68 52.50 54.63 463,367 +1.23(+2.30%)
Jan 10, 2020 52.99 53.82 52.86 53.40 578,800 +0.70(+1.33%)
Jan 09, 2020 52.32 53.90 52.11 52.70 328,469 +0.68(+1.31%)
Jan 08, 2020 51.82 52.54 51.29 52.02 463,622 +0.19(+0.37%)
Jan 07, 2020 51.24 51.99 50.05 51.83 648,144 +0.63(+1.23%)
Jan 06, 2020 50.50 51.23 50.13 51.20 627,630 +0.12(+0.23%)
Jan 03, 2020 51.09 51.87 50.83 51.08 334,600 -1.26(-2.41%)
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.