ZOGENIX $1.53

down -0.04


24/5/2013 04:24 PM  |  NASDAQ : ZGNX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ZGNX historical data

Date Open High Low Close Volume
5/24/2013 1.57 1.58 1.51 1.53 1653
5/23/2013 1.50 1.58 1.43 1.57 2862
5/22/2013 1.53 1.55 1.50 1.51 4147
5/21/2013 1.58 1.59 1.52 1.52 4400
5/20/2013 1.63 1.64 1.57 1.57 3023
5/17/2013 1.62 1.66 1.56 1.60 3093
5/16/2013 1.60 1.62 1.56 1.60 2982
5/15/2013 1.64 1.65 1.57 1.59 32763
5/14/2013 1.74 1.74 1.62 1.65 11258
5/13/2013 1.83 1.83 1.64 1.74 5612
5/10/2013 1.55 1.81 1.40 1.79 16633
5/9/2013 1.62 1.69 1.61 1.66 3741
5/8/2013 1.62 1.68 1.59 1.65 1758
5/7/2013 1.60 1.68 1.58 1.61 9525
5/6/2013 1.65 1.70 1.57 1.62 7111
5/3/2013 1.67 1.68 1.54 1.67 10827
5/2/2013 1.72 1.80 1.67 1.72 14759
5/1/2013 1.71 1.77 1.61 1.70 5555
4/30/2013 1.70 1.77 1.66 1.73 5937
4/29/2013 1.69 1.71 1.61 1.70 4111
4/26/2013 1.67 1.71 1.54 1.69 3177
4/25/2013 1.70 1.72 1.69 1.70 2486
4/24/2013 1.71 1.74 1.67 1.70 3102
4/23/2013 1.65 1.74 1.65 1.72 4156
4/22/2013 1.61 1.68 1.61 1.66 3701
4/19/2013 1.52 1.60 1.46 1.60 3372
4/18/2013 1.59 1.59 1.52 1.53 3463
4/17/2013 1.61 1.65 1.50 1.57 8630
4/16/2013 1.69 1.71 1.65 1.68 3138
4/15/2013 1.69 1.73 1.64 1.67 5694
4/12/2013 1.69 1.71 1.62 1.71 2253
4/11/2013 1.64 1.70 1.64 1.69 4440
4/10/2013 1.57 1.65 1.53 1.65 5784
4/9/2013 1.59 1.61 1.53 1.55 5156
4/8/2013 1.60 1.61 1.53 1.59 5402
4/5/2013 1.75 1.79 1.51 1.57 13860
4/4/2013 1.79 1.80 1.76 1.79 5072
4/3/2013 1.80 1.80 1.76 1.78 6008
4/2/2013 1.80 1.82 1.76 1.80 4621
4/1/2013 1.80 1.81 1.77 1.78 6465
3/28/2013 1.72 1.87 1.71 1.80 7895
3/27/2013 1.81 1.81 1.74 1.79 5607
3/26/2013 1.89 1.89 1.79 1.81 9004
3/25/2013 1.87 1.92 1.84 1.85 4323
3/22/2013 1.90 1.95 1.86 1.88 5397
3/21/2013 1.84 1.90 1.82 1.90 6604
3/20/2013 1.89 1.93 1.80 1.86 6979
3/19/2013 1.92 1.94 1.86 1.89 6278
3/18/2013 1.94 1.96 1.85 1.92 8918
3/15/2013 2.00 2.12 1.91 1.99 32966
3/14/2013 1.90 1.90 1.85 1.88 8123
3/13/2013 1.89 1.92 1.82 1.86 10449
3/12/2013 1.89 1.96 1.81 1.88 12814
3/11/2013 1.75 2.00 1.75 1.89 22145
3/8/2013 1.77 1.80 1.70 1.78 11890
3/7/2013 1.81 1.88 1.70 1.76 13204
3/6/2013 1.86 1.90 1.77 1.78 12223
3/5/2013 1.92 1.95 1.82 1.85 16909
3/4/2013 1.88 1.99 1.82 1.87 14441
3/1/2013 1.79 2.03 1.65 1.87 43823
2/28/2013 1.81 2.04 1.80 1.87 94507
2/27/2013 1.36 1.87 1.32 1.70 113224
2/26/2013 1.26 1.35 1.20 1.21 9652
2/25/2013 1.24 1.38 1.16 1.27 18433
2/22/2013 1.35 1.35 1.26 1.28 9746
2/21/2013 1.39 1.39 1.30 1.33 7473
2/20/2013 1.45 1.45 1.40 1.40 4709
2/19/2013 1.45 1.50 1.41 1.43 7086
2/15/2013 1.49 1.51 1.46 1.46 6363
2/14/2013 1.43 1.49 1.42 1.45 3595
2/13/2013 1.49 1.50 1.43 1.44 10043
2/12/2013 1.45 1.49 1.40 1.49 5717
2/11/2013 1.40 1.47 1.40 1.46 15697
2/8/2013 1.40 1.41 1.36 1.40 8246
2/7/2013 1.41 1.43 1.35 1.41 6381
2/6/2013 1.39 1.41 1.35 1.40 5360
2/5/2013 1.39 1.40 1.35 1.40 4546
2/4/2013 1.41 1.45 1.36 1.38 6404
2/1/2013 1.44 1.47 1.37 1.41 5912
1/31/2013 1.27 1.43 1.27 1.42 8062
1/30/2013 1.33 1.33 1.27 1.28 9257
1/29/2013 1.42 1.43 1.31 1.33 10994
1/28/2013 1.44 1.46 1.39 1.43 8033
1/25/2013 1.45 1.46 1.40 1.44 4744
1/24/2013 1.45 1.48 1.42 1.44 6185
1/23/2013 1.52 1.52 1.45 1.48 6851
1/22/2013 1.46 1.49 1.42 1.49 8666
1/18/2013 1.46 1.49 1.40 1.42 5279
1/17/2013 1.50 1.50 1.45 1.46 4257
1/16/2013 1.47 1.51 1.46 1.46 3334
1/15/2013 1.47 1.53 1.44 1.50 10656
1/14/2013 1.48 1.50 1.44 1.48 8697
1/11/2013 1.45 1.48 1.37 1.46 15292
1/10/2013 1.51 1.51 1.35 1.42 15596
1/9/2013 1.49 1.55 1.45 1.50 12944
1/8/2013 1.53 1.55 1.47 1.49 7191
1/7/2013 1.49 1.60 1.45 1.54 16387
1/4/2013 1.50 1.52 1.46 1.49 11292
1/3/2013 1.45 1.50 1.42 1.46 21351
1/2/2013 1.40 1.41 1.32 1.37 12274
Marketplace
Trading Center