$12.35 -0.65 (%) Zogenix Inc - NASDAQ

Dec. 8, 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
12/8/201612.9013.0012.2512.35245,120
12/7/201613.0513.2512.7013.00255,587
12/6/201612.6513.2512.4413.25132,302
12/5/201613.1513.3512.4512.70240,902
12/2/201612.7013.4512.5013.05139,072
12/1/201612.6513.1012.3512.70166,219
11/30/201612.6012.8912.5012.60123,316
11/29/201612.6512.7512.2512.6099,135
11/28/201613.3013.3012.4512.70203,388
11/25/201613.5513.5513.1013.3044,514
11/23/201613.1013.7012.7513.50182,665
11/22/201612.9513.3512.3513.30346,545
11/21/201612.1513.2012.1012.85309,031
11/18/201612.0512.3011.9012.10357,752
11/17/201611.9512.2011.7512.10275,225
11/16/201611.9012.4511.7011.85317,462
11/15/201611.9012.3711.4011.95277,248
11/14/201611.4512.0511.3011.95359,842
11/11/201611.1511.5010.7011.40473,988
11/10/201610.4011.209.9011.15451,225
11/9/20169.2510.109.2510.05308,240
11/8/20168.459.458.459.25290,481
11/7/20168.358.708.308.55195,696
11/4/20167.758.357.608.30212,895
11/3/20167.907.907.507.70220,970
11/2/20168.208.207.757.80153,331
11/1/20168.158.307.758.15224,880
10/31/20168.208.207.908.15145,488
10/28/20168.458.657.958.10187,324
10/27/20168.658.958.208.45212,143
10/26/20169.359.408.508.55192,454
10/25/20168.859.408.659.35207,465
10/24/20169.409.408.708.80150,098
10/21/20169.009.958.859.35148,924
10/20/20168.759.158.759.10124,961
10/19/20169.009.088.808.8072,537
10/18/20169.259.358.909.00114,565
10/17/20168.909.158.609.05112,755
10/14/20169.229.358.928.98180,733
10/13/20169.209.489.099.12116,655
10/12/201610.0810.309.329.34189,293
10/11/201610.5010.559.7910.05175,335
10/10/201610.2810.6810.2210.6485,314
10/7/201610.4510.5210.1810.18135,831
10/6/201610.6410.6710.3410.46160,147
10/5/201610.8710.9010.6510.71136,111
10/4/201611.4411.4710.7110.79188,051
10/3/201611.3511.5410.9111.19275,403
9/30/201610.7511.5910.5611.43393,574
9/29/201611.1611.2010.3710.69274,179
9/28/201610.6011.3010.3411.21331,403
9/27/201610.3010.6010.2310.54342,313
9/26/201610.3510.6510.3310.35251,298
9/23/20169.5210.559.4510.45574,383
9/22/20169.409.549.219.52124,681
9/21/20169.209.649.169.34141,768
9/20/20169.329.459.189.19129,086
9/19/20169.709.749.249.26203,007
9/16/20169.539.809.269.56417,388
9/15/20169.459.719.449.5281,204
9/14/20169.799.959.339.45101,954
9/13/20169.339.899.139.73184,580
9/12/20168.939.338.859.33212,219
9/9/20169.259.278.969.03135,282
9/8/20168.659.328.569.25185,650
9/7/20168.348.718.348.69133,988
9/6/20168.088.418.088.3572,523
9/2/20168.268.267.908.02112,075
9/1/20168.788.788.018.18111,922
8/31/20169.309.318.698.72167,987
8/30/20169.339.449.229.3378,642
8/29/20169.309.479.049.3363,271
8/26/20169.099.368.699.29111,983
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center