$1.40 0.00 (%) Zogenix Inc - NASDAQ

May. 22, 2015 | 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
5/22/20151.401.411.381.402,142,653
5/21/20151.381.431.381.401,665,978
5/20/20151.361.411.321.391,867,803
5/19/20151.391.411.351.371,065,368
5/18/20151.401.431.391.40705,911
5/15/20151.401.431.391.40627,798
5/14/20151.381.431.341.411,004,337
5/13/20151.351.401.341.381,115,033
5/12/20151.371.371.331.361,551,622
5/11/20151.411.411.361.381,534,054
5/8/20151.421.421.371.402,839,429
5/7/20151.401.411.361.401,320,899
5/6/20151.401.411.361.391,684,426
5/5/20151.471.501.381.402,454,313
5/4/20151.431.481.421.481,589,487
5/1/20151.381.441.371.431,903,179
4/30/20151.381.391.361.392,580,821
4/29/20151.361.401.341.381,582,213
4/28/20151.401.441.361.375,023,476
4/27/20151.541.551.391.413,492,719
4/24/20151.621.631.531.542,412,464
4/23/20151.621.661.551.652,891,430
4/22/20151.691.691.591.632,585,770
4/21/20151.601.661.601.651,564,466
4/20/20151.611.621.581.621,257,126
4/17/20151.611.611.581.581,245,593
4/16/20151.631.661.601.601,234,706
4/15/20151.601.671.561.633,588,219
4/14/20151.591.611.551.601,802,627
4/13/20151.541.601.531.583,599,952
4/10/20151.491.501.471.49782,643
4/9/20151.461.491.461.481,225,509
4/8/20151.461.481.431.471,220,764
4/7/20151.451.491.411.472,018,140
4/6/20151.481.491.451.461,353,573
4/2/20151.451.511.421.473,185,765
4/1/20151.381.451.371.443,465,736
3/31/20151.371.401.351.372,015,701
3/30/20151.341.371.311.371,706,541
3/27/20151.321.341.301.341,136,593
3/26/20151.311.341.281.312,597,868
3/25/20151.391.401.301.304,190,546
3/24/20151.371.391.351.391,828,141
3/23/20151.371.391.351.351,848,548
3/20/20151.381.401.361.383,927,558
3/19/20151.361.381.331.361,781,061
3/18/20151.321.401.321.363,311,012
3/17/20151.311.371.311.332,655,991
3/16/20151.301.351.281.326,179,627
3/13/20151.291.321.241.308,377,691
3/12/20151.241.361.201.3010,717,478
3/11/20151.511.521.171.2235,204,512
3/10/20151.711.751.641.675,707,214
3/9/20151.951.961.681.714,631,268
3/6/20151.761.881.741.885,641,543
3/5/20151.671.751.651.744,105,620
3/4/20151.691.691.631.682,246,234
3/3/20151.701.701.621.671,925,126
3/2/20151.701.701.651.692,234,135
2/27/20151.661.701.621.682,883,891
2/26/20151.651.691.601.653,039,760
2/25/20151.561.641.531.632,636,547
2/24/20151.621.641.511.542,669,898
2/23/20151.561.701.551.594,638,713
2/20/20151.481.621.461.555,868,011
2/19/20151.431.481.411.462,715,237
2/18/20151.421.441.411.431,565,552
2/17/20151.441.451.401.433,161,265
2/13/20151.381.451.371.432,938,119
2/12/20151.331.401.321.382,157,718
2/11/20151.261.331.261.311,437,775
2/10/20151.311.321.251.271,102,124
2/9/20151.311.321.281.30924,531
2/6/20151.281.321.271.302,163,857
2/5/20151.251.281.221.271,779,091
2/4/20151.281.291.221.242,372,425
2/3/20151.391.401.251.285,720,777
2/2/20151.481.521.361.3811,015,493
1/30/20151.381.431.351.353,542,525
1/29/20151.401.461.341.375,495,120
1/28/20151.421.421.321.383,874,307
1/27/20151.341.441.331.394,830,853
1/26/20151.291.341.281.331,664,223
1/23/20151.291.341.261.281,979,070
1/22/20151.341.341.281.291,810,320
1/21/20151.311.361.301.331,166,912
1/20/20151.361.381.301.31870,812
1/16/20151.281.351.281.351,195,221
1/15/20151.301.351.271.292,371,754
1/14/20151.311.351.281.301,973,888
1/13/20151.381.401.311.343,071,812
1/12/20151.441.441.371.382,037,018
1/9/20151.441.451.391.451,051,449
1/8/20151.401.471.401.421,479,735
1/7/20151.361.411.341.391,748,715
1/6/20151.421.431.301.342,866,213
1/5/20151.441.481.371.402,290,541
1/2/20151.401.451.351.422,615,132
12/31/20141.351.421.351.372,524,898
12/30/20141.261.461.251.346,896,926
  • Showing 1-100 of 1,133 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center