Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zogenix Inc (NQ: ZGNX )

26.68 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 9.300 9.310 8.690 8.720 167,987 -0.61(-6.54%)
Aug 30, 2016 9.330 9.440 9.220 9.330 78,642 +0.00(+0.00%)
Aug 29, 2016 9.300 9.470 9.040 9.330 63,271 +0.04(+0.43%)
Aug 26, 2016 9.090 9.360 8.690 9.290 111,983 +0.21(+2.31%)
Aug 25, 2016 8.880 9.270 8.830 9.080 141,632 +0.20(+2.25%)
Aug 24, 2016 9.530 9.700 8.760 8.880 116,278 -0.68(-7.11%)
Aug 23, 2016 9.620 9.740 9.500 9.560 127,446 -0.04(-0.42%)
Aug 22, 2016 9.800 9.930 9.420 9.600 126,080 -0.21(-2.14%)
Aug 19, 2016 9.790 10.01 9.700 9.810 94,016 +0.00(+0.00%)
Aug 18, 2016 9.870 10.05 9.660 9.810 90,469 -0.08(-0.81%)
Aug 17, 2016 9.860 9.940 9.710 9.890 91,325 +0.02(+0.20%)
Aug 16, 2016 9.670 9.890 9.650 9.870 139,672 +0.20(+2.07%)
Aug 15, 2016 9.250 9.740 9.250 9.670 133,352 +0.44(+4.77%)
Aug 12, 2016 9.660 9.660 9.210 9.230 183,822 -0.34(-3.55%)
Aug 11, 2016 9.160 9.720 9.020 9.570 135,484 +0.42(+4.59%)
Aug 10, 2016 9.230 9.300 8.190 9.150 248,033 -0.36(-3.79%)
Aug 09, 2016 9.350 9.610 9.300 9.510 88,547 +0.17(+1.82%)
Aug 08, 2016 9.430 9.560 9.330 9.340 90,116 -0.09(-0.95%)
Aug 05, 2016 9.390 9.510 9.280 9.430 153,516 +0.13(+1.40%)
Aug 04, 2016 9.230 9.480 9.170 9.300 110,015 +0.04(+0.43%)
Aug 03, 2016 9.100 9.320 9.060 9.260 150,250 +0.09(+0.98%)
Aug 02, 2016 9.220 9.300 9.010 9.170 217,586 -0.04(-0.43%)
Aug 01, 2016 9.130 9.410 9.060 9.210 204,539 +0.08(+0.88%)
Jul 29, 2016 9.030 9.230 9.020 9.130 273,747 +0.05(+0.55%)
Jul 28, 2016 9.090 9.140 8.970 9.080 173,167 -0.02(-0.22%)
Jul 27, 2016 8.990 9.150 8.838 9.100 175,034 +0.15(+1.68%)
Jul 26, 2016 8.670 8.990 8.580 8.950 190,891 +0.27(+3.11%)
Jul 25, 2016 8.590 8.810 8.535 8.680 266,002 +0.06(+0.70%)
Jul 22, 2016 8.660 8.770 8.490 8.620 65,927 -0.04(-0.46%)
Jul 21, 2016 8.610 8.720 8.580 8.660 109,433 +0.06(+0.70%)
Jul 20, 2016 8.430 8.690 8.375 8.600 197,750 +0.19(+2.26%)
Jul 19, 2016 8.530 8.650 8.350 8.410 99,948 -0.14(-1.64%)
Jul 18, 2016 8.650 8.660 8.250 8.550 109,212 -0.10(-1.16%)
Jul 15, 2016 8.690 8.710 8.540 8.650 147,627 +0.03(+0.35%)
Jul 14, 2016 9.060 9.060 8.465 8.620 133,052 -0.37(-4.12%)
Jul 13, 2016 9.060 9.140 8.795 8.990 179,621 +0.00(+0.00%)
Jul 12, 2016 9.060 9.100 8.890 8.990 128,683 -0.02(-0.22%)
Jul 11, 2016 8.810 9.180 8.720 9.010 152,573 +0.30(+3.44%)
Jul 08, 2016 8.370 8.790 8.320 8.710 109,594 +0.39(+4.69%)
Jul 07, 2016 8.120 8.390 7.940 8.320 165,588 +0.28(+3.48%)
Jul 05, 2016 8.100 8.260 7.930 8.040 92,235 -0.11(-1.35%)
Jul 01, 2016 8.110 8.150 8.150 8.150 67,400 +0.10(+1.24%)
Jun 30, 2016 8.150 8.170 7.960 8.050 98,272 -0.04(-0.49%)
Jun 29, 2016 8.030 8.160 7.810 8.090 119,958 +0.20(+2.53%)
Jun 28, 2016 7.470 7.960 7.370 7.890 121,514 +0.54(+7.35%)
Jun 27, 2016 8.020 8.160 7.330 7.350 350,052 -0.74(-9.15%)
Jun 24, 2016 8.000 8.180 7.970 8.090 1,093,666 -0.32(-3.80%)
Jun 23, 2016 8.370 8.550 8.270 8.410 69,557 +0.11(+1.33%)
Jun 22, 2016 8.150 8.430 7.890 8.300 217,886 +0.09(+1.10%)
Jun 21, 2016 8.270 8.320 7.900 8.210 165,021 -0.05(-0.61%)
Jun 20, 2016 8.480 8.650 8.200 8.260 109,040 -0.01(-0.12%)
Jun 17, 2016 8.790 8.790 8.270 8.270 179,311 -0.52(-5.92%)
Jun 16, 2016 8.740 8.820 8.500 8.790 70,721 +0.01(+0.11%)
Jun 15, 2016 8.940 9.020 8.750 8.780 109,972 -0.13(-1.46%)
Jun 14, 2016 9.220 9.360 8.750 8.910 86,642 -0.34(-3.68%)
Jun 13, 2016 9.130 9.335 8.960 9.250 111,419 +0.09(+0.98%)
Jun 10, 2016 9.520 9.670 9.150 9.160 83,835 -0.44(-4.58%)
Jun 09, 2016 10.29 10.34 9.590 9.600 85,178 -0.74(-7.16%)
Jun 08, 2016 10.60 10.60 10.27 10.34 95,306 -0.26(-2.45%)
Jun 07, 2016 9.960 10.85 9.950 10.60 192,638 +0.55(+5.47%)
Jun 06, 2016 10.08 10.20 9.990 10.05 112,076 -0.01(-0.10%)
Jun 03, 2016 10.31 10.31 9.930 10.06 107,959 -0.29(-2.80%)
Jun 02, 2016 10.19 10.46 10.04 10.35 104,712 +0.16(+1.57%)
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.