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 (%)
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%)
Mar 01, 2016 10.70 10.90 10.27 10.88 196,171 +0.28(+2.64%)
Feb 29, 2016 10.54 10.68 10.27 10.60 173,841 +0.03(+0.28%)
Feb 26, 2016 10.46 10.68 10.25 10.57 175,462 +0.16(+1.54%)
Feb 25, 2016 10.28 10.75 10.25 10.41 199,268 +0.14(+1.36%)
Feb 24, 2016 9.760 10.36 9.610 10.27 226,327 +0.34(+3.42%)
Feb 23, 2016 10.26 10.58 9.810 9.930 290,429 -0.37(-3.59%)
Feb 22, 2016 10.39 10.87 10.21 10.30 165,476 -0.20(-1.90%)
Feb 19, 2016 10.07 10.63 10.00 10.50 172,493 +0.33(+3.24%)
Feb 18, 2016 10.46 10.83 10.12 10.17 210,018 -0.28(-2.68%)
Feb 17, 2016 10.36 10.78 10.05 10.45 295,905 +0.21(+2.05%)
Feb 16, 2016 9.940 10.50 9.826 10.24 213,305 +0.45(+4.60%)
Feb 12, 2016 9.710 9.790 9.790 9.790 390,400 +0.27(+2.84%)
Feb 11, 2016 8.840 9.770 8.840 9.520 430,423 +0.41(+4.50%)
Feb 10, 2016 8.540 9.250 8.490 9.110 433,913 +0.63(+7.43%)
Feb 09, 2016 8.230 8.710 8.040 8.480 336,884 +0.07(+0.83%)
Feb 08, 2016 8.220 8.500 7.900 8.410 342,029 -0.08(-0.94%)
Feb 05, 2016 8.850 9.070 8.490 8.490 240,489 -0.41(-4.61%)
Feb 04, 2016 8.780 9.680 8.520 8.900 262,350 +0.05(+0.56%)
Feb 03, 2016 8.960 9.250 8.440 8.850 200,622 -0.06(-0.67%)
Feb 02, 2016 9.080 9.340 8.760 8.910 269,485 -0.33(-3.57%)
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.