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 (%)
Jan 31, 2017 8.000 8.100 7.800 8.050 556,819 +0.10(+1.26%)
Jan 30, 2017 8.300 8.390 7.900 7.950 323,737 -0.10(-1.24%)
Jan 27, 2017 8.350 8.400 8.000 8.050 155,500 -0.30(-3.59%)
Jan 26, 2017 8.500 8.650 8.300 8.350 144,199 -0.10(-1.18%)
Jan 25, 2017 8.300 8.725 8.200 8.450 327,327 +0.25(+3.05%)
Jan 24, 2017 8.500 8.600 8.100 8.200 302,894 -0.30(-3.53%)
Jan 23, 2017 8.950 8.950 8.400 8.500 305,624 -0.45(-5.03%)
Jan 20, 2017 9.300 9.550 8.900 8.950 148,419 -0.35(-3.76%)
Jan 19, 2017 9.650 9.650 9.209 9.300 134,911 -0.40(-4.12%)
Jan 18, 2017 9.750 10.05 9.400 9.700 488,979 +0.05(+0.52%)
Jan 17, 2017 10.25 10.45 9.650 9.650 344,572 -0.70(-6.76%)
Jan 13, 2017 10.35 10.35 10.35 0 -1.15(-10.00%)
Jan 12, 2017 11.80 12.00 11.35 11.50 92,161 -0.35(-2.95%)
Jan 11, 2017 12.70 12.70 11.70 11.85 254,539 -0.90(-7.06%)
Jan 10, 2017 12.80 12.95 12.70 12.75 112,203 +0.00(+0.00%)
Jan 09, 2017 12.90 12.95 12.60 12.75 155,016 -0.05(-0.39%)
Jan 06, 2017 13.05 13.18 12.70 12.80 150,101 -0.25(-1.92%)
Jan 05, 2017 12.95 13.15 12.65 13.05 129,934 +0.15(+1.16%)
Jan 04, 2017 12.75 13.40 12.62 12.90 532,164 +0.15(+1.18%)
Jan 03, 2017 12.35 12.80 12.00 12.75 261,753 +0.60(+4.94%)
Dec 30, 2016 12.15 12.15 12.15 0 -0.45(-3.57%)
Dec 29, 2016 12.45 12.65 12.45 12.60 127,556 +0.15(+1.20%)
Dec 28, 2016 12.90 13.05 12.25 12.45 230,980 -0.35(-2.73%)
Dec 27, 2016 12.80 12.95 12.60 12.80 110,354 +0.00(+0.00%)
Dec 23, 2016 12.80 12.80 12.80 0 +0.70(+5.79%)
Dec 22, 2016 12.15 12.30 11.80 12.10 134,708 -0.20(-1.63%)
Dec 21, 2016 12.55 12.60 12.30 12.30 88,399 -0.30(-2.38%)
Dec 20, 2016 12.60 12.75 12.30 12.60 185,995 +0.10(+0.80%)
Dec 19, 2016 12.20 12.90 12.20 12.50 152,922 +0.25(+2.04%)
Dec 16, 2016 11.95 12.40 11.95 12.25 275,258 +0.10(+0.82%)
Dec 15, 2016 11.60 12.40 11.45 12.15 413,357 +0.45(+3.85%)
Dec 14, 2016 11.30 11.75 11.20 11.70 423,950 +0.50(+4.46%)
Dec 13, 2016 11.65 11.75 11.15 11.20 233,218 -0.50(-4.27%)
Dec 12, 2016 12.15 12.15 11.60 11.70 118,165 -0.45(-3.70%)
Dec 09, 2016 12.50 12.80 12.05 12.15 221,477 -0.20(-1.62%)
Dec 08, 2016 12.90 13.00 12.25 12.35 245,120 -0.65(-5.00%)
Dec 07, 2016 13.05 13.25 12.70 13.00 255,587 -0.25(-1.89%)
Dec 06, 2016 12.65 13.25 12.44 13.25 132,302 +0.55(+4.33%)
Dec 05, 2016 13.15 13.35 12.45 12.70 240,902 -0.35(-2.68%)
Dec 02, 2016 12.70 13.45 12.50 13.05 139,072 +0.35(+2.76%)
Dec 01, 2016 12.65 13.10 12.35 12.70 166,219 +0.10(+0.79%)
Nov 30, 2016 12.60 12.89 12.50 12.60 123,316 +0.00(+0.00%)
Nov 29, 2016 12.65 12.75 12.25 12.60 99,135 -0.10(-0.79%)
Nov 28, 2016 13.30 13.30 12.45 12.70 203,388 -0.60(-4.51%)
Nov 25, 2016 13.55 13.55 13.10 13.30 44,514 -0.20(-1.48%)
Nov 23, 2016 13.50 13.50 13.50 0 +0.20(+1.50%)
Nov 22, 2016 12.95 13.35 12.35 13.30 346,545 +0.45(+3.50%)
Nov 21, 2016 12.15 13.20 12.10 12.85 309,031 +0.75(+6.20%)
Nov 18, 2016 12.05 12.30 11.90 12.10 357,752 +0.00(+0.00%)
Nov 17, 2016 11.95 12.20 11.75 12.10 275,225 +0.25(+2.11%)
Nov 16, 2016 11.90 12.45 11.70 11.85 317,462 -0.10(-0.84%)
Nov 15, 2016 11.90 12.37 11.40 11.95 277,248 +0.00(+0.00%)
Nov 14, 2016 11.45 12.05 11.30 11.95 359,842 +0.55(+4.82%)
Nov 11, 2016 11.15 11.50 10.70 11.40 473,988 +0.25(+2.24%)
Nov 10, 2016 10.40 11.20 9.900 11.15 451,225 +1.10(+10.95%)
Nov 09, 2016 9.250 10.10 9.250 10.05 308,240 +0.80(+8.65%)
Nov 08, 2016 8.450 9.450 8.450 9.250 290,481 +0.70(+8.19%)
Nov 07, 2016 8.350 8.700 8.300 8.550 195,696 +0.25(+3.01%)
Nov 04, 2016 7.750 8.350 7.600 8.300 212,895 +0.60(+7.79%)
Nov 03, 2016 7.900 7.900 7.500 7.700 220,970 -0.10(-1.28%)
Nov 02, 2016 8.200 8.200 7.750 7.800 153,331 -0.35(-4.29%)
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.