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 (%)
May 28, 2021	17.84	18.05	17.52	17.55	428,694	-0.28(-1.57%)
May 27, 2021	17.61	18.01	17.49	17.83	865,460	+0.25(+1.42%)
May 26, 2021	17.46	17.75	17.25	17.58	483,973	+0.12(+0.69%)
May 25, 2021	17.65	17.73	17.29	17.46	612,996	-0.23(-1.30%)
May 24, 2021	18.33	18.60	17.65	17.69	411,496	-0.55(-3.02%)
May 21, 2021	18.83	18.83	18.21	18.24	304,407	-0.39(-2.09%)
May 20, 2021	18.01	18.65	17.86	18.63	516,498	+0.56(+3.10%)
May 19, 2021	18.40	18.60	17.83	18.07	982,643	-0.62(-3.32%)
May 18, 2021	19.00	19.34	18.69	18.69	358,805	-0.32(-1.68%)
May 17, 2021	19.03	19.13	18.81	19.01	331,853	-0.11(-0.58%)
May 14, 2021	19.22	19.42	18.92	19.12	581,583	-0.12(-0.62%)
May 13, 2021	18.92	19.42	18.82	19.24	1,047,541	+0.65(+3.50%)
May 12, 2021	18.64	19.01	18.25	18.59	427,959	-0.15(-0.80%)
May 11, 2021	18.12	19.06	18.06	18.74	1,042,337	+0.01(+0.05%)
May 10, 2021	18.81	19.04	18.38	18.73	1,141,200	-0.14(-0.74%)
May 07, 2021	18.06	19.16	17.85	18.87	1,117,991	+1.34(+7.64%)
May 06, 2021	17.39	17.55	16.73	17.53	1,027,672	+0.05(+0.29%)
May 05, 2021	17.90	18.00	17.31	17.48	1,139,372	-0.27(-1.52%)
May 04, 2021	18.34	18.34	17.56	17.75	914,339	-0.64(-3.48%)

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.