$1.39 +0.02 (%) Zogenix Inc - NASDAQ

Mar. 31, 2015 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZGNX historical data

Date Open High Low Close Volume
3/30/20151.341.371.311.371,706,541
3/27/20151.321.341.301.341,136,593
3/26/20151.311.341.281.312,597,868
3/25/20151.391.401.301.304,190,546
3/24/20151.371.391.351.391,828,141
3/23/20151.371.391.351.351,848,548
3/20/20151.381.401.361.383,927,558
3/19/20151.361.381.331.361,781,061
3/18/20151.321.401.321.363,311,012
3/17/20151.311.371.311.332,655,991
3/16/20151.301.351.281.326,179,627
3/13/20151.291.321.241.308,377,691
3/12/20151.241.361.201.3010,717,478
3/11/20151.511.521.171.2235,204,512
3/10/20151.711.751.641.675,707,214
3/9/20151.951.961.681.714,631,268
3/6/20151.761.881.741.885,641,543
3/5/20151.671.751.651.744,105,620
3/4/20151.691.691.631.682,246,234
3/3/20151.701.701.621.671,925,126
3/2/20151.701.701.651.692,234,135
2/27/20151.661.701.621.682,883,891
2/26/20151.651.691.601.653,039,760
2/25/20151.561.641.531.632,636,547
2/24/20151.621.641.511.542,669,898
2/23/20151.561.701.551.594,638,713
2/20/20151.481.621.461.555,868,011
2/19/20151.431.481.411.462,715,237
2/18/20151.421.441.411.431,565,552
2/17/20151.441.451.401.433,161,265
2/13/20151.381.451.371.432,938,119
2/12/20151.331.401.321.382,157,718
2/11/20151.261.331.261.311,437,775
2/10/20151.311.321.251.271,102,124
2/9/20151.311.321.281.30924,531
2/6/20151.281.321.271.302,163,857
2/5/20151.251.281.221.271,779,091
2/4/20151.281.291.221.242,372,425
2/3/20151.391.401.251.285,720,777
2/2/20151.481.521.361.3811,015,493
1/30/20151.381.431.351.353,542,525
1/29/20151.401.461.341.375,495,120
1/28/20151.421.421.321.383,874,307
1/27/20151.341.441.331.394,830,853
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
  • Showing 1-100 of 1,095 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center