Indicators

Zogenix Inc (NQ: ZGNX )

26.68 UNCHANGED

Last Price Updated: 4:00 PM EST, Mar 4, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	35.74	36.47	35.43	36.46	355,300	+0.90(+2.53%)
Dec 28, 2018	35.46	36.16	35.09	35.56	342,500	+0.21(+0.59%)
Dec 27, 2018	35.94	36.00	33.97	35.35	398,658	-1.23(-3.36%)
Dec 26, 2018	35.39	36.62	35.13	36.58	524,754	+1.54(+4.39%)
Dec 24, 2018	34.05	35.16	33.43	35.04	236,600	+0.88(+2.58%)
Dec 21, 2018	35.97	36.18	33.64	34.16	889,900	-1.86(-5.16%)
Dec 20, 2018	37.35	37.36	35.50	36.02	979,608	-1.34(-3.59%)
Dec 19, 2018	37.84	38.02	36.38	37.36	1,115,968	-0.36(-0.95%)
Dec 18, 2018	39.92	40.10	37.58	37.72	1,611,280	-2.09(-5.25%)
Dec 17, 2018	41.07	41.39	39.60	39.81	605,788	-1.63(-3.93%)
Dec 14, 2018	41.69	42.90	40.93	41.44	571,900	-0.43(-1.03%)
Dec 13, 2018	43.89	44.14	41.66	41.87	452,890	-2.09(-4.75%)
Dec 12, 2018	44.10	44.47	43.38	43.96	288,817	+0.31(+0.71%)
Dec 11, 2018	43.48	44.77	43.16	43.65	654,824	+0.57(+1.32%)
Dec 10, 2018	42.43	43.65	41.82	43.08	906,586	+0.53(+1.25%)
Dec 07, 2018	43.40	44.40	42.51	42.55	553,200	-1.06(-2.43%)
Dec 06, 2018	43.30	44.42	42.59	43.61	723,806	-0.26(-0.59%)
Dec 04, 2018	43.32	44.89	42.94	43.87	847,600	+0.54(+1.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.