ZGNX - Zogenix, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201848.0549.0547.1048.6048.601,228,200
Aug 16, 201846.8048.2045.8048.0548.05856,800
Aug 15, 201849.0049.0045.1546.6546.651,184,800
Aug 14, 201849.7550.5547.8448.6048.60867,300
Aug 13, 201850.1050.9549.6549.7049.70711,100
Aug 10, 201850.0051.2549.4550.1550.151,236,900
Aug 09, 201851.3052.2449.7550.1050.10989,900
Aug 08, 201852.7053.6051.1551.4551.453,461,500
Aug 07, 201856.7556.7551.1052.4052.401,094,400
Aug 06, 201856.2556.5055.6056.2056.20245,500
Aug 03, 201856.2056.7555.5056.3556.35408,600
Aug 02, 201856.2556.9055.3556.1556.15292,600
Aug 01, 201856.6057.4556.0556.2056.20411,600
Jul 31, 201856.4057.5056.0356.7556.75297,200
Jul 30, 201857.0057.0055.1556.4556.45410,100
Jul 27, 201858.6558.7556.6057.1057.10327,000
Jul 26, 201858.3059.1557.6058.4058.40350,500
Jul 25, 201857.1558.6556.3558.3058.30485,100
Jul 24, 201859.4559.8556.3057.6057.60432,000
Jul 23, 201858.1559.7557.3058.4558.45660,200
Jul 20, 201858.8059.0357.6558.4058.40343,600
Jul 19, 201859.3559.3557.7558.9558.95624,500
Jul 18, 201860.8061.0059.0559.2059.20613,900
Jul 17, 201860.7562.0060.3061.1061.10546,600
Jul 16, 201861.6062.4059.7060.9560.95961,200
Jul 13, 201857.0562.7556.0061.3561.353,148,700
Jul 12, 201856.4558.3052.9055.9055.907,873,500
Jul 11, 201846.1546.8545.5046.3046.30301,300
Jul 10, 201846.5547.4045.7046.2546.25420,200
Jul 09, 201846.8547.2545.9046.3546.35385,700
Jul 06, 201844.0546.7544.0046.6046.60398,100
Jul 05, 201843.6044.0042.1543.9543.95327,300
Jul 03, 201843.7544.2542.8043.2543.25147,700
Jul 02, 201843.9545.3543.2043.7043.70244,200
Jun 29, 201843.6046.7043.4544.2044.20719,200
Jun 28, 201842.6043.6042.1543.2543.25749,100
Jun 27, 201843.0543.2542.2542.6042.60663,300
Jun 26, 201843.6043.6042.2042.9042.90353,900
Jun 25, 201844.3544.4042.2543.2543.25595,300
Jun 22, 201847.6547.8044.0044.7044.701,031,300
Jun 21, 201847.9048.7547.2047.5547.55322,900
Jun 20, 201847.5548.2047.0048.1548.15553,200
Jun 19, 201847.6548.2847.0047.5547.55910,400
Jun 18, 201844.9548.2044.1547.9547.95796,900
Jun 15, 201844.7545.1043.6045.0045.00506,100
Jun 14, 201844.9045.0544.3044.8044.80454,900
Jun 13, 201844.7045.6544.0745.0045.00773,900
Jun 12, 201842.5045.3542.3344.7044.701,172,200
Jun 11, 201842.9042.9042.0042.4042.40311,600
Jun 08, 201842.1543.1042.0042.6542.65288,600
Jun 07, 201843.0543.1841.8542.3042.30349,400
Jun 06, 201842.5043.1042.2542.7542.751,050,500
Jun 05, 201842.2042.6542.1542.5542.55575,500
Jun 04, 201842.7042.8541.4042.3542.35590,700
Jun 01, 201842.5542.8042.2542.5042.50342,500
May 31, 201842.1542.9541.4442.5542.55396,200
May 30, 201842.5043.2042.1542.4042.40480,600
May 29, 201841.7542.4041.3542.1542.15314,800
May 25, 201841.8042.3541.6842.0042.00338,800
May 24, 201841.5542.2041.3141.8541.85371,400
May 23, 201840.2042.1340.2041.6841.68620,100
May 22, 201840.8041.0540.3040.4540.45406,100
May 21, 201841.6542.0040.1540.7540.75478,000
May 18, 201840.1041.5540.1041.2541.25755,600
May 17, 201839.7040.7539.6039.9539.95705,000
May 16, 201839.3040.0038.8539.7039.70365,600
May 15, 201837.9039.7537.7539.3539.35593,500
May 14, 201839.1039.4038.2038.3038.30537,200
May 11, 201837.4538.7536.0038.7038.70574,400
May 10, 201839.2539.4036.0037.8037.801,618,700
May 09, 201838.0539.9037.5539.4039.40635,500
May 08, 201838.4538.9537.7037.9037.90357,000
May 07, 201838.3039.0538.1038.4038.40409,100
May 04, 201839.2039.5538.0538.2538.25670,500
May 03, 201840.0041.0039.1339.3539.35404,000
May 02, 201840.0041.0039.1040.1540.15362,500
May 01, 201839.2040.2538.8040.1540.15402,800
Apr 30, 201840.5541.2539.3039.3039.30428,900
Apr 27, 201839.7540.4539.2040.3540.35425,800
Apr 26, 201839.3539.7538.6539.5539.55297,600
Apr 25, 201839.5039.5037.9539.1539.15301,700
Apr 24, 201840.0040.2039.0339.3039.30450,500
Apr 23, 201840.8541.3539.5039.9539.95492,300
Apr 20, 201840.8041.0539.9040.8040.80354,100
Apr 19, 201840.5041.7039.9140.9040.90503,500
Apr 18, 201841.7542.0540.7540.8540.85655,200
Apr 17, 201840.7542.2040.2541.4541.45702,900
Apr 16, 201840.1540.4039.3540.2540.25466,000
Apr 13, 201840.1540.3539.6040.1540.15520,600
Apr 12, 201839.5040.5038.9540.0040.00537,200
Apr 11, 201838.7039.6537.9839.2039.20417,200
Apr 10, 201837.3539.0536.7538.8538.85816,400
Apr 09, 201836.5537.9036.4036.8536.85344,800
Apr 06, 201837.5538.2536.0036.4536.45395,000
Apr 05, 201839.5039.6337.4038.0538.05794,500
Apr 04, 201837.8039.5037.5539.1039.10497,800
Apr 03, 201838.0038.8537.4538.2538.25458,700
Apr 02, 201839.9539.9537.6037.6537.65582,600
Mar 29, 201839.3040.3038.0540.0540.05425,800
Mar 28, 201838.4539.4037.7539.1039.10337,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...