ZGNX - Zogenix, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201839.3539.7538.7039.5239.52180,332
Apr 25, 201839.5039.5037.9539.1539.15300,900
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
Mar 27, 201840.4040.4038.1038.5038.50437,800
Mar 26, 201841.0041.8039.2040.3540.35312,000
Mar 23, 201841.0541.8540.2040.3540.35270,900
Mar 22, 201841.8042.7041.0541.0541.05303,800
Mar 21, 201842.5043.2541.9542.1042.10272,200
Mar 20, 201842.0042.9541.9042.4042.40314,600
Mar 19, 201841.5042.5540.6541.7041.70450,000
Mar 16, 201842.6043.1541.8842.0542.05864,100
Mar 15, 201844.4044.5041.8542.6542.65514,800
Mar 14, 201844.6544.9543.9044.5044.50211,800
Mar 13, 201844.8045.1544.1044.5044.50355,300
Mar 12, 201844.8045.1544.3544.8044.80439,900
Mar 09, 201844.9545.1044.5545.0045.00413,600
Mar 08, 201845.6045.6043.1144.5044.50406,200
Mar 07, 201843.2545.8542.4545.2545.25848,300
Mar 06, 201843.9544.2042.9444.0044.00364,300
Mar 05, 201843.3044.5543.0043.9043.90459,800
Mar 02, 201841.1043.4541.1043.3043.30428,900
Mar 01, 201842.3542.7040.9541.7041.70380,600
Feb 28, 201844.1044.1042.4042.4042.40380,500
Feb 27, 201844.4544.7043.7044.0044.00427,300
Feb 26, 201843.6044.7043.1844.4544.45476,800
Feb 23, 201843.9044.4042.8543.4543.45315,600
Feb 22, 201843.1544.5542.6043.2043.20555,800
Feb 21, 201842.0043.8041.9043.0043.00664,600
Feb 20, 201840.7043.0540.1541.8541.85563,800
Feb 16, 201841.4542.4540.6541.2541.25823,800
Feb 15, 201839.6041.7039.0541.3541.35992,600
Feb 14, 201837.6540.3537.0038.9538.95526,800
Feb 13, 201837.9038.8037.6538.0538.05352,300
Feb 12, 201838.0038.2536.9538.1038.10600,800
Feb 09, 201837.7538.1734.1537.7537.751,027,200
Feb 08, 201838.9038.9537.1537.4037.40569,000
Feb 07, 201838.7040.0037.8538.8038.80751,500
Feb 06, 201835.8539.7535.3838.7038.701,255,400
Feb 05, 201836.6037.1535.2035.6035.60644,500
Feb 02, 201837.6037.8536.2537.0037.00394,200
Feb 01, 201836.3538.6036.2038.0038.00619,400
Jan 31, 201837.4537.4536.2336.3536.35308,600
Jan 30, 201837.6038.4036.8537.2037.20414,200
Jan 29, 201837.9538.5037.4037.9537.95372,500
Jan 26, 201837.3038.2536.9537.9537.95547,600
Jan 25, 201837.5537.7536.9037.0537.05272,500
Jan 24, 201838.5038.5036.5537.4037.40497,200
Jan 23, 201837.4538.6037.1038.1538.15539,400
Jan 22, 201835.9038.8035.8337.6037.60764,000
Jan 19, 201835.2536.3535.2535.9535.95516,300
Jan 18, 201835.4036.0034.7035.3035.30412,300
Jan 17, 201835.4035.8535.0335.4535.45424,800
Jan 16, 201837.6037.9534.6735.1535.151,422,000
Jan 12, 201835.8038.0535.3037.6037.60905,700
Jan 11, 201834.7536.1534.5035.7035.70460,400
Jan 10, 201834.7534.9033.7534.7534.75459,300
Jan 09, 201834.1534.9033.5534.7534.75717,600
Jan 08, 201834.7035.3033.4234.2034.20825,900
Jan 05, 201835.1035.2333.6534.6034.60915,100
Jan 04, 201837.7037.9534.9035.1035.101,296,500
Jan 03, 201838.5038.5036.8037.5037.501,009,000
Jan 02, 201840.4041.3038.2038.5038.50776,900
Dec 29, 201742.8543.3539.8740.0540.05647,900
Dec 28, 201740.2043.3039.9542.2042.20876,300
Dec 27, 201740.3040.7539.7040.3040.30349,200
Dec 26, 201738.5040.5038.3540.1040.10570,500
Dec 22, 201738.7038.9038.3538.7538.75332,500
Dec 21, 201738.5038.7838.3038.5038.50674,500
Dec 20, 201738.6538.9038.2038.4538.45551,800
Dec 19, 201738.0038.9037.3038.5038.50438,600
Dec 18, 201738.2538.3537.6538.2038.20433,500
Dec 15, 201737.8538.3036.9037.7537.751,500,800
Dec 14, 201737.0038.6536.9537.7537.75776,900
Dec 13, 201736.7537.7036.4537.0037.00424,100
Dec 12, 201737.0538.0035.5536.8536.85645,300
Dec 11, 201736.7537.4036.1737.0537.05632,800
Dec 08, 201736.3037.0535.9536.7036.70564,400
Dec 07, 201733.8537.0033.8536.2036.201,045,400
Dec 06, 201734.7035.0032.4034.1034.10885,300
Dec 05, 201735.0035.9534.1034.8534.85534,800
Dec 04, 201739.4539.4534.1034.5334.532,455,900
Dec 01, 201738.9039.3838.4038.9038.90463,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...