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 (%)
Oct 31, 2016 8.200 8.200 7.900 8.150 145,488 +0.05(+0.62%)
Oct 28, 2016 8.450 8.650 7.950 8.100 187,324 -0.35(-4.14%)
Oct 27, 2016 8.650 8.950 8.200 8.450 212,143 -0.10(-1.17%)
Oct 26, 2016 9.350 9.400 8.500 8.550 192,454 -0.80(-8.56%)
Oct 25, 2016 8.850 9.400 8.650 9.350 207,465 +0.55(+6.25%)
Oct 24, 2016 9.400 9.400 8.700 8.800 150,098 -0.55(-5.88%)
Oct 21, 2016 9.000 9.950 8.850 9.350 148,924 +0.25(+2.75%)
Oct 20, 2016 8.750 9.150 8.750 9.100 124,961 +0.30(+3.41%)
Oct 19, 2016 9.000 9.084 8.800 8.800 72,537 -0.20(-2.22%)
Oct 18, 2016 9.250 9.350 8.900 9.000 114,565 -0.05(-0.55%)
Oct 17, 2016 8.900 9.150 8.600 9.050 112,755 +0.07(+0.78%)
Oct 14, 2016 9.220 9.350 8.920 8.980 180,733 -0.14(-1.54%)
Oct 13, 2016 9.200 9.480 9.090 9.120 116,655 -0.22(-2.36%)
Oct 12, 2016 10.08 10.30 9.320 9.340 189,293 -0.71(-7.06%)
Oct 11, 2016 10.50 10.55 9.790 10.05 175,335 -0.59(-5.55%)
Oct 10, 2016 10.28 10.68 10.22 10.64 85,314 +0.46(+4.52%)
Oct 07, 2016 10.45 10.52 10.18 10.18 135,831 -0.28(-2.68%)
Oct 06, 2016 10.64 10.67 10.34 10.46 160,147 -0.25(-2.33%)
Oct 05, 2016 10.87 10.90 10.65 10.71 136,111 -0.08(-0.74%)
Oct 04, 2016 11.44 11.47 10.71 10.79 188,051 -0.40(-3.57%)
Oct 03, 2016 11.35 11.54 10.91 11.19 274,679 -0.24(-2.10%)
Sep 30, 2016 10.75 11.59 10.56 11.43 391,474 +0.74(+6.92%)
Sep 29, 2016 11.16 11.20 10.37 10.69 274,179 -0.52(-4.64%)
Sep 28, 2016 10.60 11.30 10.34 11.21 331,225 +0.67(+6.36%)
Sep 27, 2016 10.30 10.60 10.22 10.54 342,272 +0.19(+1.84%)
Sep 26, 2016 10.35 10.65 10.33 10.35 251,298 -0.10(-0.96%)
Sep 23, 2016 9.520 10.55 9.450 10.45 574,383 +0.93(+9.77%)
Sep 22, 2016 9.400 9.540 9.210 9.520 124,681 +0.18(+1.93%)
Sep 21, 2016 9.200 9.640 9.160 9.340 141,768 +0.15(+1.63%)
Sep 20, 2016 9.320 9.450 9.180 9.190 129,086 -0.07(-0.76%)
Sep 19, 2016 9.700 9.740 9.240 9.260 203,007 -0.30(-3.14%)
Sep 16, 2016 9.530 9.800 9.260 9.560 417,388 +0.04(+0.42%)
Sep 15, 2016 9.450 9.710 9.440 9.520 81,204 +0.07(+0.74%)
Sep 14, 2016 9.790 9.950 9.330 9.450 101,954 -0.28(-2.88%)
Sep 13, 2016 9.330 9.890 9.130 9.730 184,580 +0.40(+4.29%)
Sep 12, 2016 8.930 9.330 8.850 9.330 212,219 +0.30(+3.32%)
Sep 09, 2016 9.250 9.265 8.961 9.030 135,282 -0.22(-2.38%)
Sep 08, 2016 8.650 9.320 8.560 9.250 185,650 +0.56(+6.44%)
Sep 07, 2016 8.340 8.710 8.340 8.690 133,988 +0.34(+4.07%)
Sep 06, 2016 8.080 8.410 8.080 8.350 72,523 +0.33(+4.11%)
Sep 02, 2016 8.260 8.020 8.020 8.020 112,100 -0.16(-1.96%)
Sep 01, 2016 8.780 8.780 8.010 8.180 111,922 -0.54(-6.19%)
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%)
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.