$1.16 +0.01 (%) Zogenix Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZGNX historical data

Date Open High Low Close Volume
12/18/20141.151.191.131.161,727,208
12/17/20141.111.161.111.162,168,007
12/16/20141.131.141.081.111,469,867
12/15/20141.151.181.101.142,293,436
12/12/20141.161.181.151.151,561,929
12/11/20141.171.211.161.171,156,021
12/10/20141.161.221.151.191,926,082
12/9/20141.161.191.131.173,093,197
12/8/20141.171.241.161.183,636,269
12/5/20141.161.201.141.191,414,872
12/4/20141.151.201.141.171,916,160
12/3/20141.141.171.131.15893,945
12/2/20141.141.171.141.151,166,899
12/1/20141.151.181.121.151,477,775
11/28/20141.161.181.121.14666,871
11/26/20141.181.181.141.161,290,413
11/25/20141.181.191.161.17755,440
11/24/20141.191.211.171.181,101,948
11/21/20141.221.221.171.182,425,882
11/20/20141.221.251.181.212,836,600
11/19/20141.211.241.201.211,088,255
11/18/20141.201.251.191.241,509,839
11/17/20141.261.281.181.195,264,972
11/14/20141.251.311.241.274,399,450
11/13/20141.331.371.221.255,072,326
11/12/20141.341.351.321.331,002,623
11/11/20141.281.361.281.341,725,237
11/10/20141.411.411.271.311,096,269
11/7/20141.381.391.261.322,644,614
11/6/20141.461.471.351.352,341,486
11/5/20141.391.481.341.402,862,193
11/4/20141.361.471.351.402,948,859
11/3/20141.281.401.281.361,996,371
10/31/20141.331.361.261.272,187,755
10/30/20141.291.321.271.28807,019
10/29/20141.351.351.271.311,254,057
10/28/20141.291.331.251.331,334,321
10/27/20141.261.271.181.27818,467
10/24/20141.271.301.251.27617,109
10/23/20141.261.301.251.26762,405
10/22/20141.331.361.261.261,074,957
10/21/20141.401.401.291.321,291,121
10/20/20141.341.391.321.381,791,039
10/17/20141.331.351.251.332,074,900
10/16/20141.201.311.171.313,028,954
10/15/20141.111.211.071.201,541,248
10/14/20141.161.201.101.131,569,714
10/13/20141.201.231.071.172,323,655
10/10/20141.201.251.171.201,194,314
10/9/20141.261.281.201.211,209,247
10/8/20141.241.271.201.262,627,046
10/7/20141.261.291.241.251,966,024
10/6/20141.411.421.261.282,244,046
10/3/20141.291.421.291.394,933,564
10/2/20141.181.261.171.251,341,653
10/1/20141.161.221.151.171,495,160
9/30/20141.181.221.151.151,421,352
9/29/20141.161.211.151.19861,421
9/26/20141.161.201.161.18869,130
9/25/20141.201.211.151.171,270,206
9/24/20141.161.211.151.20918,588
9/23/20141.181.191.161.16948,505
9/22/20141.211.231.161.191,065,720
9/19/20141.201.221.201.21994,388
9/18/20141.251.281.191.201,373,939
9/17/20141.161.221.151.181,229,964
9/16/20141.191.201.141.162,298,391
9/15/20141.241.271.181.191,724,488
9/12/20141.291.291.241.24765,496
9/11/20141.271.291.251.281,208,178
9/10/20141.241.281.231.282,057,384
9/9/20141.261.281.231.231,872,684
9/8/20141.311.361.261.272,872,414
9/5/20141.311.341.281.34927,367
9/4/20141.311.351.291.321,007,692
9/3/20141.341.391.301.301,347,466
9/2/20141.381.431.311.352,435,416
8/29/20141.301.371.281.352,092,946
8/28/20141.261.301.241.281,250,430
8/27/20141.371.381.251.272,130,991
8/26/20141.311.391.271.343,866,920
8/25/20141.221.251.201.231,175,301
8/22/20141.191.221.191.202,150,901
8/21/20141.201.221.181.19948,332
8/20/20141.211.221.191.211,275,150
8/19/20141.241.261.191.202,898,786
8/18/20141.301.301.211.242,785,008
8/15/20141.361.361.251.282,730,352
8/14/20141.341.371.331.361,315,011
8/13/20141.311.351.301.35805,957
8/12/20141.331.371.301.301,375,612
8/11/20141.361.381.321.341,178,731
8/8/20141.301.381.301.35773,587
8/7/20141.361.421.321.321,695,802
8/6/20141.421.451.341.352,233,412
8/5/20141.351.471.301.343,297,880
8/4/20141.251.381.221.341,910,694
8/1/20141.331.401.191.294,985,926
7/31/20141.411.461.321.322,968,281
7/30/20141.501.541.441.451,381,415
  • Showing 1-100 of 1,027 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center