$19.31 0.00 (%) Zogenix Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201519.3119.4118.7619.31591,520
7/30/201519.3720.1318.5719.312,407,099
7/29/201519.1620.0918.3318.49815,458
7/28/201520.0020.8119.4820.14325,222
7/27/201520.0020.1019.0919.87410,265
7/24/201520.2520.7620.1020.27430,833
7/23/201520.9721.1420.2320.27345,921
7/22/201520.5121.0320.0620.98402,592
7/21/201520.2521.2820.2520.72648,980
7/20/201521.2521.6520.1320.38592,999
7/17/201520.6121.2019.8821.131,006,176
7/16/201519.9920.9019.8820.611,537,884
7/15/201518.0520.4717.8319.853,453,370
7/14/201515.5518.5014.6517.692,423,984
7/13/201515.2215.8515.1815.801,115,285
7/10/201513.3815.5413.3815.171,890,343
7/9/201513.1613.3613.0113.22725,397
7/8/201513.2713.3212.7412.98486,910
7/7/201512.9813.4512.5413.35540,399
7/6/201512.6813.6212.2913.03593,806
7/2/201513.9914.0012.6612.80687,904
7/1/201514.0014.9313.0213.96700,289
6/30/20151.611.691.611.683,162,741
6/29/20151.661.671.591.624,571,536
6/26/20151.671.681.611.675,772,450
6/25/20151.631.691.611.673,839,376
6/24/20151.621.671.591.632,540,767
6/23/20151.591.641.591.622,100,347
6/22/20151.621.631.551.623,694,840
6/19/20151.601.621.551.566,738,828
6/18/20151.591.671.571.602,984,025
6/17/20151.601.651.581.59639,576
6/16/20151.611.631.551.622,325,606
6/15/20151.561.651.551.592,451,367
6/12/20151.581.611.581.60527,132
6/11/20151.611.641.581.60480,218
6/10/20151.641.661.551.62971,712
6/9/20151.681.701.601.631,943,356
6/8/20151.781.781.611.702,569,257
6/5/20151.711.781.671.762,516,648
6/4/20151.671.701.651.69950,474
6/3/20151.721.751.671.691,748,543
6/2/20151.701.761.671.721,881,899
6/1/20151.731.791.621.703,181,770
5/29/20151.501.741.481.709,041,563
5/28/20151.441.511.441.492,588,391
5/27/20151.441.501.411.473,567,956
5/26/20151.401.411.351.391,382,008
5/22/20151.401.411.381.402,142,653
5/21/20151.381.431.381.401,665,978
5/20/20151.361.411.321.391,867,803
5/19/20151.391.411.351.371,065,368
5/18/20151.401.431.391.40705,911
5/15/20151.401.431.391.40627,798
5/14/20151.381.431.341.411,004,337
5/13/20151.351.401.341.381,115,033
5/12/20151.371.371.331.361,551,622
5/11/20151.411.411.361.381,534,054
5/8/20151.421.421.371.402,839,429
5/7/20151.401.411.361.401,320,899
5/6/20151.401.411.361.391,684,426
5/5/20151.471.501.381.402,454,313
5/4/20151.431.481.421.481,589,487
5/1/20151.381.441.371.431,903,179
4/30/20151.381.391.361.392,580,821
4/29/20151.361.401.341.381,582,213
4/28/20151.401.441.361.375,023,476
4/27/20151.541.551.391.413,492,719
4/24/20151.621.631.531.542,412,464
4/23/20151.621.661.551.652,891,430
4/22/20151.691.691.591.632,585,770
4/21/20151.601.661.601.651,564,466
4/20/20151.611.621.581.621,257,126
4/17/20151.611.611.581.581,245,593
4/16/20151.631.661.601.601,234,706
4/15/20151.601.671.561.633,588,219
4/14/20151.591.611.551.601,802,627
4/13/20151.541.601.531.583,599,952
4/10/20151.491.501.471.49782,643
4/9/20151.461.491.461.481,225,509
4/8/20151.461.481.431.471,220,764
4/7/20151.451.491.411.472,018,140
4/6/20151.481.491.451.461,353,573
4/2/20151.451.511.421.473,185,765
4/1/20151.381.451.371.443,465,736
3/31/20151.371.401.351.372,015,701
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
  • Showing 1-100 of 1,181 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!