U.S. Markets closed

ZELTIQ Aesthetics, Inc. (ZLTQ)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.480.00 (0.00%)
At close: 4:00PM EDT
People also watch
CYNOPODDNXTMWMGIXLRN
DateOpenHighLowCloseAdj Close*Volume
Apr 27, 20170.0056.4956.4856.4856.481,418,078
Apr 28, 201756.4856.4856.4856.4856.48-
Apr 27, 201756.4956.4956.4856.4856.483,120,300
Apr 26, 201756.4856.5056.4856.4856.483,801,600
Apr 25, 201756.4956.5056.4756.4956.49722,900
Apr 24, 201756.5056.5056.4856.4956.49451,200
Apr 21, 201756.5056.5056.4556.5056.50408,300
Apr 20, 201756.4556.5056.4556.5056.50852,200
Apr 19, 201756.4456.4956.4356.4856.48620,900
Apr 18, 201756.4356.4556.4156.4556.45659,400
Apr 17, 201756.4156.4556.4156.4456.441,234,900
Apr 13, 201756.4356.4356.4056.4156.411,079,500
Apr 12, 201756.4256.4456.4156.4456.44567,300
Apr 11, 201756.4256.4456.3956.4256.423,602,900
Apr 10, 201756.4256.4456.4256.4356.43514,100
Apr 07, 201756.4356.4456.4256.4256.421,293,100
Apr 06, 201756.4156.4856.4156.4456.443,886,900
Apr 05, 201755.6555.6955.5455.6555.651,207,500
Apr 04, 201755.6655.6855.5555.6255.62919,500
Apr 03, 201755.6755.7055.6155.6655.66836,800
Mar 31, 201755.7355.8155.6055.6155.61584,800
Mar 30, 201755.7455.8355.6655.7755.77332,600
Mar 29, 201755.7855.8455.6655.6955.69333,600
Mar 28, 201755.7355.9255.7355.8455.84572,400
Mar 27, 201755.7155.8455.6255.7855.78559,400
Mar 24, 201755.7655.8555.7355.8055.801,127,900
Mar 23, 201755.5455.6455.4955.6255.621,005,300
Mar 22, 201755.5855.6655.4855.5055.501,117,600
Mar 21, 201755.8455.8555.5255.5355.531,312,800
Mar 20, 201755.7855.9055.7055.7955.79408,900
Mar 17, 201755.6055.9555.5755.8855.881,245,000
Mar 16, 201755.7455.7555.4755.6355.631,427,300
Mar 15, 201755.6655.7955.6355.7955.79691,200
Mar 14, 201755.6255.7655.5855.6355.631,022,000
Mar 13, 201755.8555.9855.6055.6255.62767,700
Mar 10, 201755.5855.9055.5555.8955.89756,300
Mar 09, 201755.5555.6055.4855.6055.601,908,300
Mar 08, 201755.4355.5955.4255.5255.52941,900
Mar 07, 201755.5455.6055.4055.4055.401,797,200
Mar 06, 201755.6455.6455.5255.5555.55871,900
Mar 03, 201755.5655.8055.5055.6855.68956,700
Mar 02, 201755.5355.6355.5055.5455.541,459,200
Mar 01, 201755.4555.6055.4055.4855.48916,800
Feb 28, 201755.5055.6255.3555.3655.361,674,500
Feb 27, 201755.6055.6755.4455.4855.482,445,600
Feb 24, 201755.6655.7355.5555.6255.621,418,500
Feb 23, 201755.6055.8155.5555.7555.752,357,800
Feb 22, 201755.3255.7355.3255.6555.651,884,300
Feb 21, 201755.6255.6855.2655.2855.282,704,900
Feb 17, 201755.7055.7255.5255.6755.672,471,400
Feb 16, 201755.4755.7755.4655.6955.693,603,700
Feb 15, 201755.5955.7755.5255.5755.574,522,300
Feb 14, 201756.0156.1055.5155.6155.616,505,500
Feb 13, 201755.5656.1855.5555.9355.9323,087,200
Feb 10, 201747.0151.9747.0149.4049.403,311,700
Feb 09, 201746.4348.4246.3347.0847.081,248,700
Feb 08, 201745.0646.5544.6446.2046.20585,500
Feb 07, 201745.3045.5244.8545.2545.25428,400
Feb 06, 201744.7845.8044.6745.2745.27557,800
Feb 03, 201744.1645.4643.9745.0745.07542,800
Feb 02, 201744.4144.8143.8144.0544.05707,700
Feb 01, 201744.5645.1443.9044.0044.00717,600
Jan 31, 201743.6644.5243.3544.3444.34543,800
Jan 30, 201743.4343.8642.5443.8143.81505,700
Jan 27, 201742.8143.6342.5143.5643.56471,800
Jan 26, 201743.3943.8742.7342.8642.86438,100
Jan 25, 201742.6743.9942.6743.3243.32563,700
Jan 24, 201742.0842.8741.8142.5542.55399,300
Jan 23, 201742.0042.5041.2942.0242.02865,000
Jan 20, 201740.7741.8240.5741.2341.23543,400
Jan 19, 201740.9041.0540.2640.7940.79352,400
Jan 18, 201741.2141.4940.3640.8940.89695,100
Jan 17, 201741.6141.6140.7641.1341.13297,100
Jan 13, 201741.6842.1641.3741.8041.80600,800
Jan 12, 201740.9341.7140.3741.6741.67559,800
Jan 11, 201740.8441.2040.4940.9440.94745,100
Jan 10, 201741.7841.8439.1240.7140.712,653,000
Jan 09, 201742.8543.7042.2942.7142.71636,100
Jan 06, 201744.2344.4943.0943.1743.17566,200
Jan 05, 201745.5845.8743.8743.9943.99702,300
Jan 04, 201744.5745.9243.8245.7045.70815,500
Jan 03, 201743.3644.3843.0943.7143.71576,300
Dec 30, 201643.6244.2943.1643.5243.52347,800
Dec 29, 201643.6244.5143.2243.5543.55299,600
Dec 28, 201643.4043.9843.1943.4643.46238,700
Dec 27, 201643.6844.1643.2043.3843.38360,400
Dec 23, 201642.9343.9042.8043.6143.61328,700
Dec 22, 201642.8943.2842.1142.7642.76457,700
Dec 21, 201643.1043.7542.7243.0143.01476,300
Dec 20, 201643.5144.1742.7643.1443.14638,200
Dec 19, 201644.5745.2543.2443.5243.52515,800
Dec 16, 201642.9544.6542.3244.2944.291,555,800
Dec 15, 201643.4943.8642.5943.3943.39664,800
Dec 14, 201643.5844.1143.0643.4243.42792,400
Dec 13, 201644.1344.6843.3543.7543.75491,000
Dec 12, 201644.0144.8743.5944.0644.06421,400
Dec 09, 201646.0046.0043.5344.4044.401,116,600
Dec 08, 201644.1946.0043.9245.7645.761,133,800
Dec 07, 201644.1444.3342.8644.0444.04651,400
Dec 06, 201644.0244.0242.9943.8843.88670,800
*Close price adjusted for dividends and splits.
Loading more data...