Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zogenix, Inc. (ZGNX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
13.14+0.23 (+1.78%)
At close: 04:00PM EST
13.14 0.00 (0.00%)
After hours: 05:39PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202112.8313.2612.6713.1413.14281,900
Dec 07, 202112.6513.1812.4212.9112.91685,100
Dec 06, 202111.8912.5211.7012.4212.42719,500
Dec 03, 202112.4512.4511.7111.8511.851,133,300
Dec 02, 202112.0112.6011.6712.4712.47678,400
Dec 01, 202111.9112.7111.8512.1512.151,918,300
Nov 30, 202111.3911.5511.0311.2511.25848,600
Nov 29, 202111.7211.9311.3111.4011.40672,900
Nov 26, 202112.0012.0811.4611.7011.70401,900
Nov 24, 202112.3712.9612.0812.2912.29515,400
Nov 23, 202113.1113.1112.3812.4112.41675,100
Nov 22, 202113.3213.5512.9813.0213.02540,200
Nov 19, 202113.3013.3413.0813.2813.28507,200
Nov 18, 202113.9914.0813.1813.3713.37634,500
Nov 17, 202114.4014.6013.8513.9913.99519,800
Nov 16, 202114.7514.8114.3314.4114.41584,400
Nov 15, 202115.5915.6114.7914.8414.84379,300
Nov 12, 202115.6515.7315.2515.4915.49367,700
Nov 11, 202115.4615.8215.4015.4215.42332,400
Nov 10, 202115.8316.1315.3515.5015.50561,400
Nov 09, 202116.1816.2315.7916.0416.04367,800
Nov 08, 202115.9716.5115.9116.1916.191,114,200
Nov 05, 202115.7916.0115.2315.9415.941,052,000
Nov 04, 202115.9215.9415.4115.7915.79507,600
Nov 03, 202115.2415.8015.1915.6615.66515,500
Nov 02, 202115.4115.4614.8315.2715.27436,700
Nov 01, 202115.4115.5915.0015.4115.41629,300
Oct 29, 202115.1515.4815.0515.3315.33374,900
Oct 28, 202115.2215.2314.9615.1515.15273,200
Oct 27, 202115.6915.6915.0815.1515.15398,200
Oct 26, 202116.0016.0315.7415.7615.76354,100
Oct 25, 202115.5215.9315.0915.8915.89288,400
Oct 22, 202115.3115.5715.1015.5415.54228,500
Oct 21, 202115.4415.6215.3215.3815.38191,100
Oct 20, 202115.4015.6315.1915.4415.44307,900
Oct 19, 202115.1215.4915.0715.4115.41269,100
Oct 18, 202115.6315.7515.0815.1715.17479,300
Oct 15, 202115.9215.9315.7215.7715.77317,400
Oct 14, 202115.6516.0815.6215.7815.78425,900
Oct 13, 202115.6915.9815.4015.6315.63381,600
Oct 12, 202115.9315.9715.5615.7315.73441,900
Oct 11, 202115.6716.0015.3815.8715.87325,600
Oct 08, 202116.0716.2315.6915.7115.71409,500
Oct 07, 202116.0016.2715.9015.9915.99287,200
Oct 06, 202115.5316.1315.4315.9915.99415,800
Oct 05, 202115.6116.0615.6115.7315.73301,900
Oct 04, 202115.5215.9415.3615.7215.72599,100
Oct 01, 202115.1915.6615.0915.5715.57440,600
Sep 30, 202115.1915.4415.0515.1915.19535,600
Sep 29, 202115.5915.7115.0215.0815.08414,400
Sep 28, 202115.7815.8115.2815.4015.40436,200
Sep 27, 202115.4016.1015.3315.7615.76612,000
Sep 24, 202115.6316.0215.4815.4915.49357,600
Sep 23, 202115.7515.8415.5615.7215.72563,800
Sep 22, 202116.0416.1215.5115.6115.61823,600
Sep 21, 202115.1016.0814.9315.9915.992,070,900
Sep 20, 202114.8415.1514.6615.0615.06391,600
Sep 17, 202114.7015.2414.4415.1715.171,292,500
Sep 16, 202114.5814.7714.3514.7014.70339,600
Sep 15, 202114.6314.9214.4114.6914.69367,000
Sep 14, 202115.1015.1014.4514.6214.62480,200
Sep 13, 202115.0315.6214.6715.1115.11554,800
Sep 10, 202115.1515.3714.7515.0315.03844,100
Sep 09, 202114.8815.4614.8315.1815.18687,800
Sep 08, 202114.8014.8514.4914.6014.60468,500
Sep 07, 202115.1015.3814.7314.7414.74411,000
Sep 03, 202114.8714.9914.5214.8114.81319,300
Sep 02, 202114.9014.9814.7114.8714.87283,800
Sep 01, 202114.8615.0414.7514.9414.94352,600
Aug 31, 202114.5314.9014.5314.8114.81270,400
Aug 30, 202114.6414.7414.4714.6114.61783,300
Aug 27, 202114.2114.8514.2014.5914.59346,000
Aug 26, 202114.5314.8114.2214.2914.29361,000
Aug 25, 202114.1914.5514.1114.5014.50256,000
Aug 24, 202114.3914.5514.0214.2914.29504,300
Aug 23, 202113.8514.5413.7614.4714.47743,000
Aug 20, 202113.0513.8813.0113.7413.74865,400
Aug 19, 202113.4613.5713.0813.1113.11544,300
Aug 18, 202114.0214.0213.5513.5913.59433,100
Aug 17, 202113.5713.9713.4913.9413.94807,200
Aug 16, 202113.6113.9413.5213.7913.79493,900
Aug 13, 202113.8214.1413.7213.7513.75686,400
Aug 12, 202113.4113.6113.0613.6013.60843,500
Aug 11, 202114.1014.3313.3713.4713.471,265,000
Aug 10, 202114.8114.9113.9614.0914.091,239,300
Aug 09, 202114.6215.3314.5514.8614.861,234,000
Aug 06, 202116.9016.9014.0314.2714.272,750,600
Aug 05, 202116.1616.5515.9316.5316.53774,700
Aug 04, 202116.1716.6316.0416.1716.17455,500
Aug 03, 202116.3616.3615.8416.3016.30597,400
Aug 02, 202116.2516.8016.2516.3216.32466,200
Jul 30, 202116.1416.4315.9016.2116.21407,600
Jul 29, 202116.9316.9816.2616.3016.30627,100
Jul 28, 202116.4616.8616.4316.7316.73537,100
Jul 27, 202116.3516.6316.0616.3716.37683,700
Jul 26, 202117.7617.8816.5116.6216.62429,200
Jul 23, 202117.3318.1416.9917.8217.82935,700
Jul 22, 202117.6117.9017.0517.2417.24671,400
Jul 21, 202117.0017.5816.7617.5717.57449,200
Jul 20, 202116.0417.0016.0416.8316.83762,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement