$1.37 +0.04 (%) Zogenix Inc - NASDAQ

Jan. 27, 2015 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZGNX historical data

Date Open High Low Close Volume
1/26/20151.291.341.281.331,664,223
1/23/20151.291.341.261.281,979,070
1/22/20151.341.341.281.291,810,320
1/21/20151.311.361.301.331,166,912
1/20/20151.361.381.301.31870,812
1/16/20151.281.351.281.351,195,221
1/15/20151.301.351.271.292,371,754
1/14/20151.311.351.281.301,973,888
1/13/20151.381.401.311.343,071,812
1/12/20151.441.441.371.382,037,018
1/9/20151.441.451.391.451,051,449
1/8/20151.401.471.401.421,479,735
1/7/20151.361.411.341.391,748,715
1/6/20151.421.431.301.342,866,213
1/5/20151.441.481.371.402,290,541
1/2/20151.401.451.351.422,615,132
12/31/20141.351.421.351.372,524,898
12/30/20141.261.461.251.346,896,926
12/29/20141.251.311.201.232,715,004
12/26/20141.201.251.191.251,661,279
12/24/20141.171.201.161.20358,538
12/23/20141.191.231.161.161,803,825
12/22/20141.171.201.151.201,734,470
12/19/20141.161.231.151.167,791,007
12/18/20141.151.191.131.161,727,208
12/17/20141.111.161.111.162,168,007
12/16/20141.131.141.081.111,469,867
12/15/20141.151.181.101.142,293,436
12/12/20141.161.181.151.151,561,929
12/11/20141.171.211.161.171,156,021
12/10/20141.161.221.151.191,926,082
12/9/20141.161.191.131.173,093,197
12/8/20141.171.241.161.183,636,269
12/5/20141.161.201.141.191,414,872
12/4/20141.151.201.141.171,916,160
12/3/20141.141.171.131.15893,945
12/2/20141.141.171.141.151,166,899
12/1/20141.151.181.121.151,477,775
11/28/20141.161.181.121.14666,871
11/26/20141.181.181.141.161,290,413
11/25/20141.181.191.161.17755,440
11/24/20141.191.211.171.181,101,948
11/21/20141.221.221.171.182,425,882
11/20/20141.221.251.181.212,836,600
11/19/20141.211.241.201.211,088,255
11/18/20141.201.251.191.241,509,839
11/17/20141.261.281.181.195,264,972
11/14/20141.251.311.241.274,399,450
11/13/20141.331.371.221.255,072,326
11/12/20141.341.351.321.331,002,623
11/11/20141.281.361.281.341,725,237
11/10/20141.411.411.271.311,096,269
11/7/20141.381.391.261.322,644,614
11/6/20141.461.471.351.352,341,486
11/5/20141.391.481.341.402,862,193
11/4/20141.361.471.351.402,948,859
11/3/20141.281.401.281.361,996,371
10/31/20141.331.361.261.272,187,755
10/30/20141.291.321.271.28807,019
10/29/20141.351.351.271.311,254,057
10/28/20141.291.331.251.331,334,321
10/27/20141.261.271.181.27818,467
10/24/20141.271.301.251.27617,109
10/23/20141.261.301.251.26762,405
10/22/20141.331.361.261.261,074,957
10/21/20141.401.401.291.321,291,121
10/20/20141.341.391.321.381,791,039
10/17/20141.331.351.251.332,074,900
10/16/20141.201.311.171.313,028,954
10/15/20141.111.211.071.201,541,248
10/14/20141.161.201.101.131,569,714
10/13/20141.201.231.071.172,323,655
10/10/20141.201.251.171.201,194,314
10/9/20141.261.281.201.211,209,247
10/8/20141.241.271.201.262,627,046
10/7/20141.261.291.241.251,966,024
10/6/20141.411.421.261.282,244,046
10/3/20141.291.421.291.394,933,564
10/2/20141.181.261.171.251,341,653
10/1/20141.161.221.151.171,495,160
9/30/20141.181.221.151.151,421,352
9/29/20141.161.211.151.19861,421
9/26/20141.161.201.161.18869,130
9/25/20141.201.211.151.171,270,206
9/24/20141.161.211.151.20918,588
9/23/20141.181.191.161.16948,505
9/22/20141.211.231.161.191,065,720
9/19/20141.201.221.201.21994,388
9/18/20141.251.281.191.201,373,939
9/17/20141.161.221.151.181,229,964
9/16/20141.191.201.141.162,298,391
9/15/20141.241.271.181.191,724,488
9/12/20141.291.291.241.24765,496
9/11/20141.271.291.251.281,208,178
9/10/20141.241.281.231.282,057,384
9/9/20141.261.281.231.231,872,684
9/8/20141.311.361.261.272,872,414
9/5/20141.311.341.281.34927,367
9/4/20141.311.351.291.321,007,692
9/3/20141.341.391.301.301,347,466
  • Showing 1-100 of 1,051 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center