$1.40 +0.02 (%) Zogenix Inc - NASDAQ

Oct. 21, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZGNX historical data

Date Open High Low Close Volume
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
9/2/20141.381.431.311.352,435,416
8/29/20141.301.371.281.352,092,946
8/28/20141.261.301.241.281,250,430
8/27/20141.371.381.251.272,130,991
8/26/20141.311.391.271.343,866,920
8/25/20141.221.251.201.231,175,301
8/22/20141.191.221.191.202,150,901
8/21/20141.201.221.181.19948,332
8/20/20141.211.221.191.211,275,150
8/19/20141.241.261.191.202,898,786
8/18/20141.301.301.211.242,785,008
8/15/20141.361.361.251.282,730,352
8/14/20141.341.371.331.361,315,011
8/13/20141.311.351.301.35805,957
8/12/20141.331.371.301.301,375,612
8/11/20141.361.381.321.341,178,731
8/8/20141.301.381.301.35773,587
8/7/20141.361.421.321.321,695,802
8/6/20141.421.451.341.352,233,412
8/5/20141.351.471.301.343,297,880
8/4/20141.251.381.221.341,910,694
8/1/20141.331.401.191.294,985,926
7/31/20141.411.461.321.322,968,281
7/30/20141.501.541.441.451,381,415
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
  • Showing 1-100 of 985 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center