ZGNX - Zogenix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201951.0251.4850.4251.1251.12373,700
Aug 20, 201950.5951.1750.1050.4950.49267,400
Aug 19, 201950.1051.4550.0050.8050.80418,300
Aug 16, 201948.8850.3348.8249.6349.63656,100
Aug 15, 201948.3749.1047.6348.3648.36478,100
Aug 14, 201949.2349.8948.1748.3348.33380,700
Aug 13, 201949.3650.6449.3650.0450.04495,000
Aug 12, 201949.6850.3649.2849.6149.61296,100
Aug 09, 201949.4150.5649.1749.9849.98619,000
Aug 08, 201948.7249.8548.6449.3249.32493,700
Aug 07, 201946.6449.3846.6448.1748.17558,900
Aug 06, 201947.1948.9146.7547.4847.48478,200
Aug 05, 201946.7446.9045.5346.8046.80515,000
Aug 02, 201948.4049.0347.4247.5847.58373,000
Aug 01, 201947.9849.9247.7448.5048.50665,800
Jul 31, 201949.0849.7447.9148.1748.17460,500
Jul 30, 201947.9349.4847.9349.2649.26499,700
Jul 29, 201948.7249.0948.0648.1848.18520,300
Jul 26, 201947.5548.8947.4948.4648.46419,300
Jul 25, 201948.5948.6246.9547.3247.32355,800
Jul 24, 201948.1248.7247.2748.6048.60325,800
Jul 23, 201948.2448.4247.7448.1348.13220,300
Jul 22, 201947.8948.4547.7248.0948.09296,100
Jul 19, 201947.7448.0946.9547.9547.95414,100
Jul 18, 201947.8748.1847.4047.9047.90256,000
Jul 17, 201947.3448.0546.9547.5647.56294,500
Jul 16, 201947.3247.3246.5347.2247.22335,400
Jul 15, 201947.3447.4546.3547.2447.24315,800
Jul 12, 201947.2747.4946.7847.1047.10281,000
Jul 11, 201947.8547.8546.9147.3547.35255,800
Jul 10, 201948.0148.2647.0747.7547.75404,000
Jul 09, 201947.3648.4347.3647.9147.91493,000
Jul 08, 201947.6547.8246.7347.6847.68416,900
Jul 05, 201948.1348.3647.0247.7247.72515,700
Jul 03, 201948.7048.7047.4148.2648.26251,700
Jul 02, 201948.9449.1748.0548.7248.72494,000
Jul 01, 201947.9649.0047.1648.3548.35771,600
Jun 28, 201948.4348.4847.1447.7847.781,687,300
Jun 27, 201946.3248.7945.7047.6547.654,781,300
Jun 26, 201939.6539.7838.6839.4139.41433,300
Jun 25, 201940.9841.0239.4439.5139.51432,800
Jun 24, 201940.6141.0439.5140.7640.76629,200
Jun 21, 201940.6340.8139.7240.6240.62457,900
Jun 20, 201940.9341.7440.2240.9140.91394,800
Jun 19, 201939.7140.9539.3140.3740.37312,900
Jun 18, 201940.6241.0039.6539.7939.79267,400
Jun 17, 201938.9740.6038.9740.3040.30292,400
Jun 14, 201939.6539.7238.9239.1339.13273,100
Jun 13, 201939.5840.0239.1439.7239.72261,300
Jun 12, 201939.1739.6937.8639.3739.37259,100
Jun 11, 201940.0440.2938.5539.2439.24262,800
Jun 10, 201939.1340.3438.7139.7939.79313,400
Jun 07, 201938.5139.5838.5139.0139.01226,200
Jun 06, 201939.5039.9138.4638.6738.67380,800
Jun 05, 201939.9539.9538.5439.5939.59566,100
Jun 04, 201938.9139.4338.0339.3039.30358,000
Jun 03, 201937.8139.3537.6038.4538.45266,100
May 31, 201936.9238.2836.8137.6937.69353,600
May 30, 201938.8239.1337.0637.2937.29510,000
May 29, 201938.5739.1438.0638.8538.85323,000
May 28, 201938.8639.5938.6738.8338.83494,500
May 24, 201938.4639.1237.8438.7538.75458,100
May 23, 201938.5139.4137.6738.1538.15536,800
May 22, 201937.8539.0437.3739.0239.02811,700
May 21, 201937.4637.9837.1737.7937.79348,900
May 20, 201937.2537.4436.5437.2237.22361,800
May 17, 201937.4238.1337.0537.3937.39354,400
May 16, 201937.6538.6337.2937.7037.70461,200
May 15, 201937.0538.0536.9337.4837.48626,200
May 14, 201937.8538.4237.2937.4637.46558,300
May 13, 201938.1738.8937.5837.7137.71437,300
May 10, 201938.1939.4337.9038.9738.97414,400
May 09, 201938.0238.6537.0238.4838.48534,300
May 08, 201937.5538.3537.0738.1938.19464,600
May 07, 201938.0138.5037.0037.5637.56603,400
May 06, 201937.4738.9437.0038.1238.12725,000
May 03, 201938.3938.5437.3838.0238.02752,200
May 02, 201938.4639.2037.6338.2038.20691,900
May 01, 201939.1739.1738.2738.4638.46433,000
Apr 30, 201939.0139.3538.0438.9938.99515,100
Apr 29, 201938.4539.1038.1638.8838.88519,100
Apr 26, 201938.1938.5437.6538.2838.28507,100
Apr 25, 201938.0038.6537.7738.2438.24392,400
Apr 24, 201937.4438.7036.5738.0638.061,150,600
Apr 23, 201937.0737.8536.1437.3937.39973,800
Apr 22, 201935.9137.3635.5737.2137.21682,100
Apr 18, 201936.7237.2935.2536.1736.17772,700
Apr 17, 201937.9038.0036.2036.4936.491,128,200
Apr 16, 201938.3338.4837.2237.9837.98540,400
Apr 15, 201938.1138.3235.9138.1538.151,392,200
Apr 12, 201939.1739.2838.2038.4638.46668,500
Apr 11, 201939.9740.1138.4039.0339.031,569,700
Apr 10, 201939.9540.3638.7140.0040.002,425,500
Apr 09, 201938.0340.4937.4439.9639.969,394,400
Apr 08, 201952.2152.8051.1851.8551.853,020,500
Apr 05, 201951.7352.6551.1252.0052.00938,200
Apr 04, 201952.6753.3050.3051.5151.51890,500
Apr 03, 201954.0154.3452.2252.6852.68406,700
Apr 02, 201954.9055.4453.5453.8953.89382,100
Apr 01, 201955.3355.9854.6054.9654.96443,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...