Zalicus Inc $1.14

down -0.02


11/7/2014 03:59 PM  |  NASDAQ : ZLCS  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZLCS historical data

Date Open High Low Close Volume
7/11/20141.171.181.131.14121,611
7/10/20141.161.181.151.1693,834
7/9/20141.181.221.171.18266,355
7/8/20141.211.211.151.18364,967
7/7/20141.211.221.201.21109,952
7/3/20141.201.271.191.21187,221
7/2/20141.211.231.171.22172,110
7/1/20141.201.221.191.2071,936
6/30/20141.181.241.171.22168,925
6/27/20141.201.241.161.19350,708
6/26/20141.241.271.231.23136,290
6/25/20141.241.271.221.25279,090
6/24/20141.241.291.201.22701,425
6/23/20141.261.271.241.26203,470
6/20/20141.261.291.241.27313,640
6/19/20141.341.351.261.28501,953
6/18/20141.401.461.321.351,598,707
6/17/20141.271.311.241.25396,867
6/16/20141.251.331.231.27999,258
6/13/20141.421.451.271.302,496,816
6/12/20141.581.691.321.5113,509,896
6/11/20141.041.121.041.081,014,304
6/10/20141.051.071.031.05165,056
6/9/20141.041.071.031.05125,271
6/6/20141.041.071.011.03204,817
6/5/20140.971.140.971.04619,837
6/4/20140.990.990.960.97149,019
6/3/20141.041.040.960.99423,094
6/2/20141.091.111.021.05415,981
5/30/20141.101.121.061.09357,890
5/29/20140.971.250.961.132,269,114
5/28/20140.990.990.950.98139,126
5/27/20140.981.020.900.97320,594
5/23/20141.011.010.981.00121,069
5/22/20140.991.020.951.01358,161
5/21/20141.001.000.900.93320,072
5/20/20141.031.030.951.0174,757
5/19/20141.021.051.001.04189,744
5/16/20140.981.020.971.02192,064
5/15/20140.991.010.930.98233,806
5/14/20140.980.980.920.92175,566
5/13/20141.001.010.950.98161,195
5/12/20140.940.990.920.98220,819
5/9/20140.890.950.860.90406,388
5/8/20140.951.000.950.9696,808
5/7/20141.031.040.950.99381,848
5/6/20141.041.061.031.03130,277
5/5/20141.061.091.041.04158,353
5/2/20141.061.081.041.07155,340
5/1/20141.071.081.051.0794,676
4/30/20141.071.121.051.06175,744
4/29/20141.041.151.031.09556,683
4/28/20141.081.131.021.04323,494
4/25/20141.141.191.071.08695,976
4/24/20141.191.191.131.15315,566
4/23/20141.211.211.161.17201,037
4/22/20141.151.221.141.21666,206
4/21/20141.211.211.121.151,011,143
4/17/20141.271.381.181.212,531,282
4/16/20141.221.741.161.3513,618,861
4/15/20141.081.121.001.03447,445
4/14/20141.171.201.071.09353,822
4/11/20141.161.191.121.16338,482
4/10/20141.201.231.191.21156,391
4/9/20141.201.261.191.21201,793
4/8/20141.201.241.191.20170,775
4/7/20141.241.251.201.21188,149
4/4/20141.291.291.211.22180,806
4/3/20141.341.341.261.27191,466
4/2/20141.221.341.221.34426,602
4/1/20141.231.251.221.23160,982
3/31/20141.241.241.201.22188,737
3/28/20141.261.261.221.24207,601
3/27/20141.281.281.201.21265,393
3/26/20141.301.301.251.27228,713
3/25/20141.281.361.251.30363,462
3/24/20141.321.321.251.27335,029
3/21/20141.371.371.301.32182,973
3/20/20141.321.381.311.34232,723
3/19/20141.351.391.321.34381,849
3/18/20141.281.351.281.34573,701
3/17/20141.271.321.251.28420,128
3/14/20141.311.321.221.25887,627
3/13/20141.371.371.311.32425,681
3/12/20141.411.431.341.35615,879
3/11/20141.361.431.351.41537,841
3/10/20141.371.441.351.36734,302
3/7/20141.471.471.421.43412,351
3/6/20141.491.521.451.46446,135
3/5/20141.511.541.481.49370,027
3/4/20141.481.531.461.51365,207
3/3/20141.451.481.401.45629,041
2/28/20141.541.551.501.51318,452
2/27/20141.511.561.481.54535,760
2/26/20141.521.541.501.52303,968
2/25/20141.561.561.501.52391,126
2/24/20141.531.591.521.56518,733
2/21/20141.591.631.511.52567,723
2/20/20141.551.681.541.57531,621
2/19/20141.631.631.511.53559,660
Trading Center