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 (%)
Jun 28, 2019	48.43	48.48	47.14	47.78	1,687,300	+0.13(+0.27%)
Jun 27, 2019	46.32	48.79	45.70	47.65	4,781,156	+8.24(+20.91%)
Jun 26, 2019	39.65	39.78	38.68	39.41	433,539	-0.10(-0.25%)
Jun 25, 2019	40.98	41.02	39.44	39.51	432,828	-1.25(-3.07%)
Jun 24, 2019	40.61	41.04	39.51	40.76	629,171	+0.14(+0.34%)
Jun 21, 2019	40.63	40.81	39.72	40.62	457,900	-0.29(-0.71%)
Jun 20, 2019	40.93	41.74	40.22	40.91	394,844	+0.54(+1.34%)
Jun 19, 2019	39.71	40.95	39.31	40.37	312,912	+0.58(+1.46%)
Jun 18, 2019	40.62	41.00	39.65	39.79	267,377	-0.51(-1.27%)
Jun 17, 2019	38.97	40.60	38.97	40.30	292,371	+1.17(+2.99%)
Jun 14, 2019	39.65	39.72	38.91	39.13	273,100	-0.59(-1.49%)
Jun 13, 2019	39.58	40.02	39.14	39.72	261,323	+0.35(+0.89%)
Jun 12, 2019	39.17	39.69	37.86	39.37	259,121	+0.13(+0.33%)
Jun 11, 2019	40.04	40.29	38.55	39.24	262,793	-0.55(-1.38%)
Jun 10, 2019	39.13	40.34	38.71	39.79	313,409	+0.78(+2.00%)
Jun 07, 2019	38.51	39.58	38.51	39.01	226,200	+0.34(+0.88%)
Jun 06, 2019	39.50	39.91	38.46	38.67	380,765	-0.92(-2.32%)
Jun 05, 2019	39.95	39.95	38.54	39.59	566,108	+0.29(+0.74%)
Jun 04, 2019	38.91	39.43	38.03	39.30	357,954	+0.85(+2.21%)

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.