Zogenix Inc $2.71

down -0.11


17/4/2014 08:10 PM  |  NASDAQ : ZGNX  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZGNX historical data

Date Open High Low Close Volume
4/17/20142.832.942.662.713,848,410
4/16/20142.572.822.442.826,894,280
4/15/20142.452.472.292.344,880,810
4/14/20142.662.682.362.452,744,770
4/11/20142.522.752.502.632,362,180
4/10/20142.822.842.512.562,465,770
4/9/20142.782.832.612.812,738,040
4/8/20142.362.632.362.592,340,560
4/7/20142.602.642.422.462,362,450
4/4/20142.832.872.552.582,724,300
4/3/20142.822.852.652.732,122,370
4/2/20142.902.942.782.831,327,860
4/1/20142.872.972.842.89993,222
3/31/20142.732.872.732.851,508,920
3/28/20142.842.942.662.734,379,490
3/27/20142.923.052.822.931,941,000
3/26/20143.083.112.882.902,175,080
3/25/20143.023.122.933.072,564,710
3/24/20143.303.312.783.036,349,050
3/21/20143.453.453.163.2614,616,800
3/20/20143.513.643.383.402,647,380
3/19/20143.523.643.363.552,269,910
3/18/20143.753.773.543.552,275,650
3/17/20143.543.753.543.683,170,420
3/14/20143.363.583.293.545,448,470
3/13/20143.463.723.423.677,108,380
3/12/20143.923.983.353.5114,245,200
3/11/20144.034.684.034.5410,937,500
3/10/20144.074.093.984.065,086,730
3/7/20143.984.093.854.043,649,230
3/6/20144.534.553.773.849,383,250
3/5/20144.674.684.374.492,353,150
3/4/20144.304.624.284.532,864,400
3/3/20144.324.354.134.252,995,970
2/28/20144.694.714.334.353,077,470
2/27/20144.654.674.534.562,125,690
2/26/20144.904.904.504.684,392,640
2/25/20144.985.124.854.932,744,330
2/24/20144.734.974.724.912,554,660
2/21/20144.744.814.644.682,997,640
2/20/20144.694.704.584.612,119,420
2/19/20144.604.674.534.642,506,800
2/18/20144.754.784.614.623,465,340
2/14/20144.954.954.654.704,209,830
2/13/20145.195.194.864.903,886,730
2/12/20144.464.874.464.855,517,280
2/11/20144.474.554.364.412,369,160
2/10/20144.334.344.254.291,193,610
2/7/20144.234.354.154.331,224,130
2/6/20144.154.344.154.221,148,280
2/5/20144.184.234.034.141,204,250
2/4/20144.144.274.104.201,126,860
2/3/20144.444.453.954.113,537,570
1/31/20144.374.524.274.432,003,920
1/30/20144.424.654.414.433,421,090
1/29/20144.344.504.294.351,322,560
1/28/20144.244.474.184.381,320,580
1/27/20144.364.374.024.272,911,540
1/24/20144.324.374.264.341,787,450
1/23/20144.404.424.294.351,630,900
1/22/20144.344.454.304.401,021,520
1/21/20144.374.384.254.371,404,890
1/17/20144.384.394.304.321,108,160
1/16/20144.394.464.284.402,229,230
1/15/20144.454.554.364.392,339,940
1/14/20144.304.514.264.422,771,480
1/13/20144.394.404.194.262,596,590
1/10/20144.004.544.004.315,970,180
1/9/20143.804.173.754.026,059,740
1/8/20143.333.903.323.8814,883,900
1/7/20143.323.363.263.331,368,980
1/6/20143.393.423.303.311,386,720
1/3/20143.423.483.323.373,328,610
1/2/20143.433.433.263.431,865,720
12/31/20133.423.463.393.441,947,240
12/30/20133.453.453.373.391,065,240
12/27/20133.443.493.263.411,809,460
12/26/20133.473.503.333.341,201,040
12/24/20133.373.483.353.451,028,190
12/23/20133.123.413.073.362,328,460
12/20/20133.133.153.043.095,060,840
12/19/20133.133.233.103.141,129,890
12/18/20132.993.142.953.131,575,230
12/17/20132.963.052.853.021,709,850
12/16/20132.993.022.782.942,121,620
12/13/20133.013.082.953.021,100,140
12/12/20132.953.102.703.022,992,820
12/11/20133.153.162.903.001,878,140
12/10/20133.283.333.083.111,899,150
12/9/20133.253.273.013.121,649,310
12/6/20133.283.293.203.25801,078
12/5/20133.333.393.223.23906,186
12/4/20133.213.393.193.321,899,900
12/3/20133.243.333.183.201,596,320
12/2/20133.263.293.063.241,601,170
11/29/20133.183.273.173.23950,383
11/27/20133.113.183.023.152,067,990
11/26/20132.903.122.893.104,244,470
11/25/20132.913.002.752.891,785,240
11/22/20132.772.972.722.882,718,390
Trading Center