$8.09 -0.32 (%) Zogenix Inc - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZGNX historical data

Date Open High Low Close Volume
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
4/5/20169.9310.019.419.67185,271
4/4/20169.7210.179.5410.00189,395
4/1/20169.189.769.109.68182,234
3/31/20169.249.509.109.24221,656
3/30/20169.629.798.959.31160,981
3/29/20169.069.578.769.51152,669
3/28/20169.379.448.639.09188,008
3/24/20168.929.618.779.29172,953
3/23/20169.039.208.859.01217,567
3/22/20168.879.268.879.14116,360
3/21/20168.969.328.928.94219,478
3/18/20169.169.248.768.93346,491
3/17/20169.569.568.689.10504,451
3/16/20169.7010.189.459.57339,390
3/15/201610.3010.309.149.78326,569
3/14/201610.0910.979.9510.351,089,592
3/11/20169.219.308.348.76538,607
3/10/201610.0010.109.019.21232,656
3/9/201610.0310.269.619.95172,110
3/8/201610.8510.859.949.98168,701
3/7/201610.1111.1710.0210.96140,286
3/4/201610.4710.5810.1310.17213,171
3/3/201610.8011.0010.4410.47373,145
3/2/201610.8111.0210.2510.86207,956
3/1/201610.7010.9010.2710.88196,171
2/29/201610.5410.6810.2710.60173,841
2/26/201610.4610.6810.2510.57175,462
2/25/201610.2810.7510.2510.41199,268
2/24/20169.7610.389.6110.27226,327
2/23/201610.2610.589.819.93290,429
2/22/201610.3910.8710.2110.30165,476
2/19/201610.0710.6310.0010.50172,493
2/18/201610.4610.8310.1210.17210,018
2/17/201610.3610.7810.0510.45295,905
2/16/20169.9410.509.8310.24213,305
2/12/20169.719.859.139.79390,413
2/11/20168.849.778.849.52430,423
2/10/20168.549.258.499.11433,913
2/9/20168.238.718.048.48336,884
2/8/20168.228.507.908.41342,029
2/5/20168.859.078.498.49240,489
2/4/20168.789.688.528.90262,350
2/3/20168.969.258.448.85200,622
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center