$8.41 -0.08 (%) Zogenix Inc - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZGNX historical data

Date Open High Low Close Volume
2/8/20168.228.507.908.41342,029
2/5/20168.859.078.498.49240,489
2/4/20168.789.688.528.90262,350
2/3/20168.969.258.448.85200,622
2/2/20169.089.348.768.91269,485
2/1/20169.509.958.909.24182,756
1/29/20169.409.859.059.48261,304
1/28/20169.989.989.109.34291,319
1/27/201610.5510.719.699.75187,316
1/26/201610.7110.8810.1510.64179,870
1/25/201610.8511.2010.4910.57141,096
1/22/201610.2210.9610.2210.94292,101
1/21/201610.1810.679.9810.04245,686
1/20/20169.5910.189.0210.09431,400
1/19/201610.8411.009.689.86491,537
1/15/201610.3810.6010.0010.51424,069
1/14/201610.3811.079.8310.88398,679
1/13/201610.8610.8910.1110.35676,428
1/12/201610.7711.2310.5310.84507,779
1/11/201610.7510.9110.0110.65484,911
1/8/201611.4311.6710.9410.96264,569
1/7/201612.1012.3811.2211.38455,320
1/6/201612.9513.1112.2212.39311,280
1/5/201613.7113.9813.0313.07184,877
1/4/201614.3414.6013.4213.65425,357
12/31/201514.4515.1514.4114.74414,744
12/30/201514.5014.8114.3014.55167,989
12/29/201514.7314.7814.2914.59207,033
12/28/201514.6815.1914.3914.56351,103
12/24/201514.8915.1014.7314.83109,485
12/23/201514.2915.1514.0814.75206,703
12/22/201513.8314.2313.7214.11279,654
12/21/201513.9413.9713.5013.85311,456
12/18/201513.7314.1313.5213.661,274,675
12/17/201514.4614.8113.5013.73595,466
12/16/201514.1414.4913.6314.10688,171
12/15/201513.9814.1113.5714.06663,794
12/14/201513.4414.1713.2713.71574,785
12/11/201513.3513.7513.1813.39329,535
12/10/201513.6714.0313.5113.65298,105
12/9/201514.5114.6213.6213.71278,161
12/8/201513.9114.3613.5714.26234,750
12/7/201515.3415.4913.8014.04327,376
12/4/201514.8715.2714.5615.22196,692
12/3/201515.5215.9714.7214.98301,670
12/2/201515.7016.0815.3515.43299,991
12/1/201515.5415.8315.3215.66277,163
11/30/201516.0316.0315.3115.43330,911
11/27/201516.0316.5615.7716.26214,360
11/25/201514.2816.0914.2816.06331,670
11/24/201514.3814.8614.1414.21256,572
11/23/201513.9314.7413.6914.59308,818
11/20/201513.9514.2313.8214.07300,303
11/19/201513.9714.5113.6613.70241,869
11/18/201513.2414.1413.1914.08312,071
11/17/201513.5613.5612.8713.07311,304
11/16/201514.4514.7913.2713.46413,793
11/13/201513.3614.5413.2314.41444,859
11/12/201513.2513.7613.0413.47360,205
11/11/201513.2013.6813.0213.26270,492
11/10/201512.2613.4111.9513.20706,756
11/9/201512.7112.9211.8611.91470,105
11/6/201511.7212.8911.6812.79365,353
11/5/201511.8511.8811.4111.75226,026
11/4/201511.9412.1511.5411.78251,918
11/3/201512.0212.2711.8111.96237,182
11/2/201511.8612.3711.7812.01269,103
10/30/201511.8612.4111.2411.79519,972
10/29/201511.6012.2511.6011.86425,379
10/28/201511.0211.8110.7411.68390,601
10/27/201510.7411.1610.6011.02305,234
10/26/201510.8611.1110.5010.76276,228
10/23/201510.9411.1210.4310.79531,715
10/22/201511.7411.7410.4110.88404,394
10/21/201512.3712.6611.2811.53512,477
10/20/201513.4313.6712.1012.22636,982
10/19/201513.3714.1213.0813.72249,902
10/16/201513.6414.1413.1313.53335,635
10/15/201512.2213.6412.2213.59396,109
10/14/201512.4512.7912.0912.28298,666
10/13/201512.9113.3112.2712.37782,218
10/12/201514.0014.0212.9213.05921,297
10/9/201513.0413.8812.8313.80276,411
10/8/201513.3213.3212.5313.02379,625
10/7/201512.5813.4312.2613.41461,055
10/6/201513.5013.5012.1012.74489,209
10/5/201513.2913.6012.8013.32577,449
10/2/201512.8113.2112.7113.03506,628
10/1/201513.5913.8212.7812.97565,710
9/30/201513.0013.8812.8813.50540,804
9/29/201512.9113.4912.3612.63369,338
9/28/201514.2614.3912.2012.981,210,660
9/25/201517.3817.4214.1814.38712,482
9/24/201517.0017.1416.1217.09422,473
9/23/201517.2017.6716.7517.10232,032
9/22/201517.8317.9216.8117.07258,441
9/21/201519.5519.5517.8018.03312,073
9/18/201518.7919.5218.7919.47475,613
9/17/201518.5219.3318.5219.09273,767
9/16/201518.5819.1118.2818.67292,441
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center