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 (%)
Dec 29, 2017		40.05	40.05	40.05	0	-2.15(-5.09%)
Dec 28, 2017	40.20	43.30	39.95	42.20	876,317	+1.90(+4.71%)
Dec 27, 2017	40.30	40.75	39.70	40.30	349,552	+0.20(+0.50%)
Dec 26, 2017	38.50	40.50	38.35	40.10	570,500	+1.35(+3.48%)
Dec 22, 2017	38.70	38.90	38.35	38.75	332,600	+0.25(+0.65%)
Dec 21, 2017	38.50	38.77	38.30	38.50	674,556	+0.05(+0.13%)
Dec 20, 2017	38.65	38.90	38.20	38.45	551,918	-0.05(-0.13%)
Dec 19, 2017	38.00	38.90	37.30	38.50	438,559	+0.30(+0.79%)
Dec 18, 2017	38.25	38.35	37.65	38.20	433,726	+0.45(+1.19%)
Dec 15, 2017	37.85	38.30	36.90	37.75	1,501,023	+0.00(+0.00%)
Dec 14, 2017	37.00	38.65	36.95	37.75	776,867	+0.75(+2.03%)
Dec 13, 2017	36.75	37.70	36.45	37.00	424,120	+0.15(+0.41%)
Dec 12, 2017	37.05	38.00	35.55	36.85	645,688	-0.20(-0.54%)
Dec 11, 2017	36.75	37.30	36.17	37.05	632,811	+0.35(+0.95%)
Dec 08, 2017	36.30	37.05	35.95	36.70	564,462	+0.50(+1.38%)
Dec 07, 2017	33.85	37.00	33.85	36.20	1,039,297	+2.10(+6.16%)
Dec 06, 2017	34.70	35.00	32.40	34.10	885,285	-0.75(-2.15%)
Dec 05, 2017	35.00	35.95	34.10	34.85	534,948	+0.33(+0.94%)
Dec 04, 2017	39.45	39.45	34.10	34.52	2,456,531	-4.38(-11.25%)

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.