Zogenix Inc $1.48

down -0.02


29/7/2014 04:00 PM  |  NASDAQ : ZGNX  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZGNX historical data

Date Open High Low Close Volume
7/29/20141.471.521.441.481,493,680
7/28/20141.561.581.461.501,809,295
7/25/20141.581.621.561.571,137,478
7/24/20141.681.701.581.601,651,672
7/23/20141.651.731.651.68959,331
7/22/20141.641.701.621.64966,525
7/21/20141.631.661.601.63962,006
7/18/20141.571.651.561.641,046,058
7/17/20141.621.701.601.601,512,768
7/16/20141.681.751.631.641,200,936
7/15/20141.741.761.631.662,908,861
7/14/20141.741.811.741.76968,618
7/11/20141.781.821.741.75894,252
7/10/20141.761.821.701.761,624,275
7/9/20141.861.881.771.792,377,335
7/8/20141.932.011.841.867,234,499
7/7/20142.342.362.122.132,429,676
7/3/20142.342.382.262.313,483,955
7/2/20142.232.392.202.367,813,997
7/1/20142.012.071.961.992,111,136
6/30/20142.042.051.942.012,340,112
6/27/20141.952.051.952.025,304,493
6/26/20141.932.031.891.992,282,484
6/25/20141.921.971.881.941,594,002
6/24/20142.032.051.891.922,846,195
6/23/20142.002.051.952.033,289,279
6/20/20141.851.981.771.9412,309,341
6/19/20141.821.851.711.812,300,847
6/18/20141.821.851.741.812,408,409
6/17/20141.751.831.721.783,328,021
6/16/20141.641.731.641.731,935,016
6/13/20141.701.771.631.652,895,610
6/12/20141.781.791.641.694,082,889
6/11/20141.821.831.741.783,322,308
6/10/20141.901.901.791.822,483,636
6/9/20141.852.001.791.845,049,550
6/6/20141.831.901.781.851,967,496
6/5/20141.851.941.781.802,423,874
6/4/20142.002.021.791.824,247,551
6/3/20142.062.112.002.011,083,656
6/2/20142.272.272.032.082,840,697
5/30/20142.192.422.122.302,737,506
5/29/20142.042.212.042.171,701,709
5/28/20142.122.132.012.021,417,736
5/27/20142.072.202.062.091,468,468
5/23/20142.032.092.012.051,092,240
5/22/20141.912.051.852.011,556,537
5/21/20142.052.101.921.941,956,933
5/20/20142.152.152.022.051,677,722
5/19/20142.112.222.112.15978,650
5/16/20142.152.172.052.121,223,947
5/15/20142.192.222.122.161,267,661
5/14/20142.302.322.202.20826,788
5/13/20142.272.352.252.281,157,027
5/12/20142.312.342.262.27906,471
5/9/20142.152.312.072.292,388,381
5/8/20142.372.472.262.313,230,677
5/7/20142.432.502.352.391,372,834
5/6/20142.432.532.432.431,399,183
5/5/20142.442.462.372.431,152,891
5/2/20142.532.532.412.481,289,085
5/1/20142.482.592.422.541,892,984
4/30/20142.502.542.362.443,110,125
4/29/20142.552.702.522.581,101,397
4/28/20142.692.732.422.563,086,097
4/25/20142.802.872.612.713,170,857
4/24/20143.053.082.802.843,256,383
4/23/20142.992.992.782.811,943,409
4/22/20142.943.102.863.013,496,412
4/21/20142.742.892.632.862,167,308
4/17/20142.832.942.662.713,848,414
4/16/20142.572.822.442.826,894,280
4/15/20142.452.472.292.344,880,808
4/14/20142.662.682.362.452,744,767
4/11/20142.522.752.502.632,362,177
4/10/20142.822.842.512.562,465,767
4/9/20142.782.832.612.812,738,036
4/8/20142.362.632.362.592,340,558
4/7/20142.602.642.422.462,362,450
4/4/20142.832.872.552.582,724,299
4/3/20142.822.852.652.732,122,366
4/2/20142.902.942.782.831,327,856
4/1/20142.872.972.842.89993,222
3/31/20142.732.872.732.851,508,918
3/28/20142.842.942.662.734,379,490
3/27/20142.923.052.822.931,941,002
3/26/20143.083.112.882.902,175,077
3/25/20143.023.122.933.072,564,714
3/24/20143.303.312.783.036,349,050
3/21/20143.453.453.163.2614,616,815
3/20/20143.513.643.383.402,647,381
3/19/20143.523.643.363.552,269,906
3/18/20143.753.773.543.552,275,647
3/17/20143.543.753.543.683,170,424
3/14/20143.363.583.293.545,448,472
3/13/20143.463.723.423.677,108,379
3/12/20143.923.983.353.5114,245,169
3/11/20144.034.684.034.5410,937,518
3/10/20144.074.093.984.065,086,734
3/7/20143.984.093.854.043,649,227
Trading Center