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 (%)
May 31, 2016 9.940 10.21 9.880 10.08 216,136 +0.16(+1.61%)
May 27, 2016 10.00 9.920 9.920 9.920 71,600 -0.08(-0.80%)
May 26, 2016 10.15 10.15 9.740 10.00 68,017 -0.16(-1.57%)
May 25, 2016 10.10 10.45 10.09 10.16 131,669 +0.10(+0.99%)
May 24, 2016 9.650 10.23 9.380 10.06 111,619 +0.50(+5.23%)
May 23, 2016 9.380 9.760 9.340 9.560 120,570 +0.16(+1.70%)
May 20, 2016 8.830 9.460 8.770 9.400 187,823 +0.65(+7.43%)
May 19, 2016 9.130 9.370 8.660 8.750 115,712 -0.43(-4.68%)
May 18, 2016 9.350 9.600 9.040 9.180 148,849 -0.19(-2.03%)
May 17, 2016 9.780 9.780 9.310 9.370 106,116 -0.44(-4.49%)
May 16, 2016 9.390 9.840 9.330 9.810 100,487 +0.50(+5.37%)
May 13, 2016 9.250 9.475 9.130 9.310 99,779 +0.01(+0.11%)
May 12, 2016 9.660 9.660 9.220 9.300 409,607 -0.33(-3.43%)
May 11, 2016 9.840 10.01 9.490 9.630 128,649 -0.22(-2.23%)
May 10, 2016 9.970 10.31 9.580 9.850 112,840 -0.02(-0.20%)
May 09, 2016 9.450 9.960 9.450 9.870 108,716 +0.42(+4.44%)
May 06, 2016 9.350 9.650 9.120 9.450 162,042 -0.03(-0.32%)
May 05, 2016 9.900 9.920 9.370 9.480 105,809 -0.43(-4.34%)
May 04, 2016 10.16 10.36 9.880 9.910 120,992 -0.37(-3.60%)
May 03, 2016 10.21 10.63 10.11 10.28 77,939 -0.05(-0.48%)
May 02, 2016 10.36 10.36 10.00 10.33 103,997 +0.08(+0.78%)
Apr 29, 2016 10.65 10.81 10.15 10.25 75,335 -0.38(-3.57%)
Apr 28, 2016 10.82 11.05 10.44 10.63 86,674 -0.20(-1.85%)
Apr 27, 2016 10.97 10.97 10.64 10.83 56,780 +0.05(+0.46%)
Apr 26, 2016 11.04 11.31 10.43 10.78 136,143 -0.23(-2.09%)
Apr 25, 2016 11.55 11.71 10.95 11.01 88,388 -0.62(-5.33%)
Apr 22, 2016 11.61 11.98 11.52 11.63 123,012 +0.04(+0.35%)
Apr 21, 2016 10.95 11.59 10.89 11.59 136,148 +0.68(+6.23%)
Apr 20, 2016 10.88 11.09 10.73 10.91 81,140 +0.06(+0.55%)
Apr 19, 2016 11.11 11.19 10.53 10.85 89,466 -0.26(-2.34%)
Apr 18, 2016 10.57 11.13 10.55 11.11 83,594 +0.46(+4.32%)
Apr 15, 2016 10.61 10.77 10.42 10.65 72,023 -0.02(-0.19%)
Apr 14, 2016 10.74 10.84 10.52 10.67 76,334 -0.04(-0.37%)
Apr 13, 2016 10.24 10.84 9.980 10.71 222,906 +0.53(+5.21%)
Apr 12, 2016 10.40 10.46 9.960 10.18 124,900 -0.23(-2.21%)
Apr 11, 2016 10.76 11.07 10.31 10.41 142,579 -0.32(-2.98%)
Apr 08, 2016 10.99 11.14 10.61 10.73 232,554 -0.07(-0.65%)
Apr 07, 2016 10.75 11.12 10.48 10.80 203,700 +0.03(+0.28%)
Apr 06, 2016 9.730 10.80 9.720 10.77 318,046 +1.10(+11.38%)
Apr 05, 2016 9.930 10.01 9.410 9.670 185,271 -0.33(-3.30%)
Apr 04, 2016 9.720 10.17 9.544 10.00 189,395 +0.32(+3.31%)
Apr 01, 2016 9.180 9.761 9.100 9.680 182,234 +0.44(+4.76%)
Mar 31, 2016 9.240 9.495 9.100 9.240 221,656 -0.07(-0.75%)
Mar 30, 2016 9.620 9.784 8.950 9.310 160,981 -0.20(-2.10%)
Mar 29, 2016 9.060 9.570 8.760 9.510 152,669 +0.42(+4.62%)
Mar 28, 2016 9.370 9.440 8.630 9.090 188,008 -0.20(-2.15%)
Mar 24, 2016 8.920 9.290 9.290 9.290 172,300 +0.28(+3.11%)
Mar 23, 2016 9.030 9.200 8.850 9.010 217,567 -0.13(-1.42%)
Mar 22, 2016 8.870 9.260 8.870 9.140 116,360 +0.20(+2.24%)
Mar 21, 2016 8.960 9.320 8.920 8.940 219,478 +0.01(+0.11%)
Mar 18, 2016 9.160 9.240 8.760 8.930 346,491 -0.17(-1.87%)
Mar 17, 2016 9.560 9.560 8.680 9.100 504,451 -0.47(-4.91%)
Mar 16, 2016 9.700 10.18 9.450 9.570 339,390 -0.21(-2.15%)
Mar 15, 2016 10.30 10.30 9.140 9.780 326,569 -0.57(-5.51%)
Mar 14, 2016 10.09 10.97 9.950 10.35 1,089,592 +1.59(+18.15%)
Mar 11, 2016 9.210 9.295 8.340 8.760 538,607 -0.45(-4.89%)
Mar 10, 2016 10.00 10.10 9.010 9.210 232,656 -0.74(-7.44%)
Mar 09, 2016 10.03 10.26 9.610 9.950 172,110 -0.03(-0.30%)
Mar 08, 2016 10.85 10.85 9.940 9.980 168,701 -0.98(-8.94%)
Mar 07, 2016 10.11 11.16 10.02 10.96 140,286 +0.79(+7.77%)
Mar 04, 2016 10.47 10.57 10.13 10.17 213,171 -0.30(-2.87%)
Mar 03, 2016 10.80 11.00 10.44 10.47 373,145 -0.39(-3.59%)
Mar 02, 2016 10.81 11.02 10.25 10.86 207,956 -0.02(-0.18%)
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.