$9.08 +0.20 (%) Zogenix Inc - NASDAQ

Aug. 25, 2016 | 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
8/25/20168.889.278.839.08141,632
8/24/20169.539.708.768.88116,278
8/23/20169.629.749.509.56127,446
8/22/20169.809.939.429.60126,080
8/19/20169.7910.019.709.8194,016
8/18/20169.8710.059.669.8190,469
8/17/20169.869.949.719.8991,325
8/16/20169.679.899.659.87139,672
8/15/20169.259.749.259.67133,352
8/12/20169.669.669.219.23183,822
8/11/20169.169.729.029.57135,484
8/10/20169.239.308.199.15248,033
8/9/20169.359.619.309.5188,547
8/8/20169.439.569.339.3490,116
8/5/20169.399.519.289.43153,516
8/4/20169.239.489.179.30110,015
8/3/20169.109.329.069.26150,250
8/2/20169.229.309.019.17217,586
8/1/20169.139.419.069.21204,539
7/29/20169.039.239.029.13273,747
7/28/20169.099.148.979.08173,167
7/27/20168.999.158.849.10175,034
7/26/20168.678.998.588.95190,891
7/25/20168.598.818.548.68266,002
7/22/20168.668.778.498.6265,927
7/21/20168.618.728.588.66109,433
7/20/20168.438.698.388.60197,750
7/19/20168.538.658.358.4199,948
7/18/20168.658.668.258.55109,212
7/15/20168.698.718.548.65147,627
7/14/20169.069.068.478.62133,052
7/13/20169.069.148.808.99179,621
7/12/20169.069.108.898.99128,683
7/11/20168.819.188.729.01152,573
7/8/20168.378.798.218.71109,594
7/7/20168.128.397.948.32165,588
7/6/20167.978.257.858.13110,714
7/5/20168.108.267.938.0492,235
7/1/20168.118.357.748.1567,424
6/30/20168.158.177.968.0598,272
6/29/20168.038.167.818.09119,958
6/28/20167.477.967.377.89121,514
6/27/20168.028.167.337.35350,052
6/24/20168.008.187.978.091,093,666
6/23/20168.378.558.278.4169,557
6/22/20168.158.437.898.30217,886
6/21/20168.278.327.908.21165,021
6/20/20168.488.658.208.26109,040
6/17/20168.798.798.278.27179,311
6/16/20168.748.828.508.7970,721
6/15/20168.949.028.758.78109,972
6/14/20169.229.368.758.9186,642
6/13/20169.139.348.969.25111,419
6/10/20169.529.679.159.1683,835
6/9/201610.2910.349.599.6085,178
6/8/201610.6010.6010.2710.3495,306
6/7/20169.9610.859.9510.60192,638
6/6/201610.0810.209.9910.05112,076
6/3/201610.3110.319.9310.06107,959
6/2/201610.1910.4610.0410.35104,712
6/1/201610.0810.259.9110.1999,065
5/31/20169.9410.219.8810.08216,136
5/27/201610.0010.169.749.9271,584
5/26/201610.1510.159.7410.0068,017
5/25/201610.1010.4510.0910.16131,669
5/24/20169.6510.239.3810.06111,619
5/23/20169.389.769.349.56120,570
5/20/20168.839.468.779.40187,823
5/19/20169.139.378.668.75115,712
5/18/20169.359.609.049.18148,849
5/17/20169.7810.069.319.37106,116
5/16/20169.399.849.339.81100,487
5/13/20169.259.489.139.3199,779
5/12/20169.669.669.229.30409,607
5/11/20169.8410.019.499.63128,649
5/10/20169.9710.319.589.85112,840
5/9/20169.459.969.459.87108,716
5/6/20169.359.659.129.45162,042
5/5/20169.909.929.379.48105,809
5/4/201610.1610.369.889.91120,992
5/3/201610.2110.6310.1110.2877,939
5/2/201610.3610.3610.0010.33103,997
4/29/201610.6510.8110.1510.2575,335
4/28/201610.8211.0510.4410.6386,674
4/27/201610.9710.9710.6410.8356,780
4/26/201611.0411.3110.4310.78136,143
4/25/201611.5511.7110.9511.0188,388
4/22/201611.6111.9811.5211.63123,012
4/21/201610.9511.5910.8911.59136,148
4/20/201610.8811.0910.7310.9181,140
4/19/201611.1111.1910.5310.8589,466
4/18/201610.5711.1310.5511.1183,594
4/15/201610.6110.7710.4210.6572,023
4/14/201610.7410.8410.5210.6776,334
4/13/201610.2410.849.9810.71222,906
4/12/201610.4010.469.9610.18124,900
4/11/201610.7611.0710.3110.41142,579
4/8/201610.9911.1410.6110.73232,554
4/7/201610.7511.1210.4810.80203,700
4/6/20169.7310.809.7210.77318,046
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center