U.S. markets closed

Zogenix, Inc. (ZGNX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
17.50-0.26 (-1.46%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202017.7518.0817.2317.5017.506,839,800
Sep 24, 202018.3818.3817.2017.7617.765,956,800
Sep 23, 202019.4519.8318.2918.6818.689,080,000
Sep 22, 202022.7923.1922.3822.5822.581,168,800
Sep 21, 202023.6323.8722.7122.8222.82951,700
Sep 18, 202024.6724.6723.6324.2124.21896,600
Sep 17, 202024.5024.5223.9924.3724.37494,700
Sep 16, 202024.8125.3124.5224.6524.65408,400
Sep 15, 202024.9925.0824.4324.7524.75422,400
Sep 14, 202024.5024.8724.4124.7224.72645,300
Sep 11, 202024.7925.1023.9324.1824.181,155,400
Sep 10, 202024.5625.2224.5224.7824.78519,700
Sep 09, 202024.5024.7824.2524.5124.51555,700
Sep 08, 202023.3824.6322.8824.4024.40572,000
Sep 04, 202023.8223.9722.5823.6923.69678,900
Sep 03, 202023.7224.1223.2523.5923.59479,900
Sep 02, 202023.3923.9723.3323.8223.82504,100
Sep 01, 202023.6323.6622.8623.4123.41853,000
Aug 31, 202022.6223.9322.5923.6723.671,036,300
Aug 28, 202022.0922.7721.8022.6822.68538,600
Aug 27, 202022.0922.2721.6922.1522.15407,800
Aug 26, 202022.8722.9821.8322.1022.10769,000
Aug 25, 202023.0923.0922.3522.8022.80906,200
Aug 24, 202023.1023.2322.5922.9322.93618,500
Aug 21, 202023.6323.9322.9222.9422.94688,900
Aug 20, 202023.8824.0923.6423.8223.82797,500
Aug 19, 202024.1224.5023.7523.9023.90795,200
Aug 18, 202025.1325.2623.7223.9923.991,124,400
Aug 17, 202024.8925.5224.2525.1625.16832,200
Aug 14, 202024.7724.9924.1824.9324.93457,100
Aug 13, 202024.6125.2024.5224.8124.81564,500
Aug 12, 202024.8725.2223.9424.7624.761,128,400
Aug 11, 202024.8225.8824.6124.7424.74969,200
Aug 10, 202024.3024.9623.9324.5724.57934,300
Aug 07, 202023.8224.6723.8024.2624.261,487,900
Aug 06, 202023.0924.4123.0923.6923.691,070,200
Aug 05, 202024.7324.7623.8824.4524.451,042,600
Aug 04, 202024.0924.8823.8324.2224.22835,800
Aug 03, 202023.8524.5323.5024.3524.35829,200
Jul 31, 202024.2924.6323.6623.7923.79869,400
Jul 30, 202023.9124.5723.6124.3524.351,245,600
Jul 29, 202025.1725.2523.8623.9423.94858,700
Jul 28, 202025.9426.2125.0725.1225.12543,100
Jul 27, 202025.9926.3425.5826.1326.13348,300
Jul 24, 202026.3526.4825.7526.0126.01471,700
Jul 23, 202026.8327.4926.0526.4226.42594,600
Jul 22, 202027.7127.9926.7326.9826.98551,000
Jul 21, 202029.1729.2927.4627.9027.90876,800
Jul 20, 202029.1729.8928.7329.0029.00474,100
Jul 17, 202028.7529.2328.2228.9328.93582,300
Jul 16, 202029.0029.1028.2228.8428.84482,000
Jul 15, 202028.1829.5527.9629.3629.361,174,100
Jul 14, 202026.7127.4326.0327.4027.40814,600
Jul 13, 202027.4528.5026.3926.4926.49670,500
Jul 10, 202027.7227.7227.0227.2427.24514,100
Jul 09, 202028.5128.7727.5627.8127.81578,900
Jul 08, 202027.6528.4027.2828.2828.28524,700
Jul 07, 202029.0329.2227.4227.5827.58782,900
Jul 06, 202029.6929.9729.0029.0729.07783,600
Jul 02, 202029.2629.9828.5929.1929.19829,600
Jul 01, 202026.9330.1026.7129.0729.072,359,500
Jun 30, 202025.6427.0325.5827.0127.011,335,100
Jun 29, 202025.5227.7724.9426.1126.112,727,100
Jun 26, 202032.4232.4224.6025.4725.4712,186,600
Jun 25, 202028.8229.6727.2128.1228.122,011,600
Jun 24, 202028.3129.0127.5728.3728.371,783,600
Jun 23, 202028.9029.5527.9128.4528.452,427,000
Jun 22, 202028.7028.9927.8228.5128.511,377,900
Jun 19, 202029.0029.1727.9328.0428.041,452,400
Jun 18, 202028.1529.0828.1528.5028.50771,700
Jun 17, 202029.9930.0028.1828.3728.37956,200
Jun 16, 202030.9530.9529.3829.6929.69840,400
Jun 15, 202028.0830.4028.0830.0130.011,002,100
Jun 12, 202029.5030.1328.1828.6028.60796,300
Jun 11, 202029.5529.9928.6928.7528.75790,800
Jun 10, 202031.0331.8230.0930.3030.30536,100
Jun 09, 202032.1032.3530.7730.8730.87675,700
Jun 08, 202030.4832.2530.1832.0432.04729,500
Jun 05, 202030.0031.3829.5729.9729.97721,000
Jun 04, 202029.6330.4329.3229.4429.44448,400
Jun 03, 202030.4830.8229.4229.7329.73481,000
Jun 02, 202029.7430.2328.8830.1630.16499,400
Jun 01, 202029.2330.0229.1029.5629.56542,100
May 29, 202028.9429.4628.6329.1329.13654,400
May 28, 202029.8330.6728.5529.0029.00770,300
May 27, 202030.6130.9228.5729.7829.78705,800
May 26, 202030.5631.8730.0630.3230.32910,000
May 22, 202029.5730.0029.2429.9829.98451,000
May 21, 202030.0030.0029.0029.5729.57342,800
May 20, 202029.3329.9328.3329.8729.87442,800
May 19, 202028.5729.5128.5529.1629.16538,600
May 18, 202028.4129.4828.4128.8728.87575,100
May 15, 202026.1227.6926.0127.6027.60511,800
May 14, 202025.1826.5324.8826.3026.30602,000
May 13, 202027.7827.9725.3225.8425.84539,500
May 12, 202028.2129.1427.7527.7927.79622,700
May 11, 202025.4527.7325.3527.6127.61710,600
May 08, 202026.4826.7125.3525.6825.68526,900
May 07, 202027.2027.3625.7525.9525.95768,100
May 06, 202025.9027.5925.7527.0127.01602,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...