$9.95 -0.33 (%) Zogenix Inc - NASDAQ

May. 4, 2016 | 03:38 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
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
2/2/20169.089.348.768.91269,485
2/1/20169.509.958.909.24182,756
1/29/20169.409.859.059.48261,304
1/28/20169.989.989.109.34291,319
1/27/201610.5510.719.699.75187,316
1/26/201610.7110.8810.1510.64179,870
1/25/201610.8511.2010.4910.57141,096
1/22/201610.2210.9610.2210.94292,101
1/21/201610.1810.679.9810.04245,686
1/20/20169.5910.189.0210.09431,400
1/19/201610.8411.009.689.86491,537
1/15/201610.3810.6010.0010.51424,069
1/14/201610.3811.079.8310.88398,679
1/13/201610.8610.8910.1110.35676,428
1/12/201610.7711.2310.5310.84507,779
1/11/201610.7510.9110.0110.65484,911
1/8/201611.4311.6710.9410.96264,569
1/7/201612.1012.3811.2211.38455,320
1/6/201612.9513.1112.2212.39311,280
1/5/201613.7113.9813.0313.07184,877
1/4/201614.3414.6013.4213.65425,357
12/31/201514.4515.1514.4114.74414,744
12/30/201514.5014.8114.3014.55167,989
12/29/201514.7314.7814.2914.59207,033
12/28/201514.6815.1914.3914.56351,103
12/24/201514.8915.1014.7314.83109,485
12/23/201514.2915.1514.0814.75206,703
12/22/201513.8314.2313.7214.11279,654
12/21/201513.9413.9713.5013.85311,456
12/18/201513.7314.1313.5213.661,274,675
12/17/201514.4614.8113.5013.73595,466
12/16/201514.1414.4913.6314.10688,171
12/15/201513.9814.1113.5714.06663,794
12/14/201513.4414.1713.2713.71574,785
12/11/201513.3513.7513.1813.39329,535
12/10/201513.6714.0313.5113.65298,105
12/9/201514.5114.6213.6213.71278,161
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center