Zogenix Inc (NQ: ZGNX )

24.21 USD -0.16 (-0.66%)
Official Closing Price Updated: 4:32 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 24.67 24.67 23.63 24.21 896,562 -0.16(-0.66%)
Sep 17, 2020 24.50 24.52 23.99 24.37 494,689 -0.28(-1.14%)
Sep 16, 2020 24.81 25.31 24.52 24.65 408,424 -0.10(-0.40%)
Sep 15, 2020 24.99 25.08 24.43 24.75 422,435 +0.03(+0.12%)
Sep 14, 2020 24.50 24.87 24.41 24.72 645,265 +0.54(+2.23%)
Sep 11, 2020 24.79 25.10 23.93 24.18 1,155,400 -0.60(-2.42%)
Sep 10, 2020 24.56 25.22 24.52 24.78 519,657 +0.27(+1.10%)
Sep 09, 2020 24.50 24.78 24.25 24.51 555,735 +0.11(+0.45%)
Sep 08, 2020 23.14 24.63 22.88 24.40 572,027 +0.71(+3.00%)
Sep 04, 2020 23.82 23.97 22.58 23.69 678,800 +0.10(+0.42%)
Sep 03, 2020 23.72 24.12 23.25 23.59 479,941 -0.23(-0.97%)
Sep 02, 2020 23.39 23.97 23.33 23.82 504,138 +0.41(+1.75%)
Sep 01, 2020 23.63 23.66 22.86 23.41 853,260 -0.26(-1.10%)
Aug 31, 2020 22.62 23.93 22.59 23.67 1,036,252 +0.99(+4.37%)
Aug 28, 2020 22.09 22.77 21.80 22.68 538,600 +0.53(+2.39%)
Aug 27, 2020 22.09 22.27 21.69 22.15 407,791 +0.05(+0.23%)
Aug 26, 2020 22.87 22.98 21.83 22.10 768,984 -0.70(-3.07%)
Aug 25, 2020 23.09 23.09 22.35 22.80 906,622 -0.13(-0.57%)
Aug 24, 2020 23.10 23.23 22.59 22.93 618,067 -0.01(-0.04%)
Aug 21, 2020 23.63 23.93 22.92 22.94 688,900 -0.88(-3.69%)
Aug 20, 2020 23.88 24.09 23.64 23.82 797,528 -0.08(-0.33%)
Aug 19, 2020 24.12 24.50 23.75 23.90 795,149 -0.09(-0.38%)
Aug 18, 2020 25.13 25.26 23.72 23.99 1,122,054 -1.17(-4.65%)
Aug 17, 2020 24.89 25.51 24.25 25.16 832,202 +0.23(+0.92%)
Aug 14, 2020 24.77 24.99 24.18 24.93 457,100 +0.12(+0.48%)
Aug 13, 2020 24.61 25.20 24.51 24.81 564,463 +0.05(+0.20%)
Aug 12, 2020 24.87 25.22 23.93 24.76 1,128,373 +0.02(+0.08%)
Aug 11, 2020 24.82 25.88 24.61 24.74 969,174 +0.17(+0.69%)
Aug 10, 2020 24.30 24.96 23.93 24.57 934,298 +0.31(+1.28%)
Aug 07, 2020 23.82 24.67 23.80 24.26 1,487,900 +0.57(+2.41%)
Aug 06, 2020 23.09 24.41 23.09 23.69 1,069,638 -0.76(-3.11%)
Aug 05, 2020 24.73 24.76 23.88 24.45 1,042,127 +0.23(+0.95%)
Aug 04, 2020 24.09 24.88 23.83 24.22 835,786 -0.13(-0.53%)
Aug 03, 2020 23.85 24.53 23.50 24.35 829,180 +0.56(+2.35%)
Jul 31, 2020 24.29 24.63 23.66 23.79 869,300 -0.56(-2.30%)
Jul 30, 2020 23.91 24.57 23.61 24.35 1,245,583 +0.41(+1.71%)
Jul 29, 2020 25.17 25.25 23.85 23.94 858,894 -1.18(-4.70%)
Jul 28, 2020 25.94 26.21 25.07 25.12 543,104 -1.01(-3.87%)
Jul 27, 2020 25.99 26.34 25.58 26.13 348,290 +0.12(+0.46%)
Jul 24, 2020 26.35 26.48 25.75 26.01 471,600 -0.41(-1.55%)
Jul 23, 2020 26.83 27.49 26.05 26.42 594,532 -0.56(-2.08%)
Jul 22, 2020 27.71 27.99 26.73 26.98 551,024 -0.92(-3.30%)
Jul 21, 2020 29.17 29.29 27.46 27.90 876,841 -1.10(-3.79%)
Jul 20, 2020 29.17 29.89 28.73 29.00 474,051 +0.07(+0.24%)
Jul 17, 2020 28.75 29.23 28.22 28.93 582,300 +0.09(+0.31%)
Jul 16, 2020 29.00 29.10 28.22 28.84 482,011 -0.52(-1.77%)
Jul 15, 2020 28.18 29.55 27.95 29.36 1,174,248 +1.96(+7.15%)
Jul 14, 2020 26.71 27.43 26.03 27.40 814,559 +0.91(+3.44%)
Jul 13, 2020 27.45 28.50 26.39 26.49 670,546 -0.75(-2.75%)
Jul 10, 2020 27.72 27.72 27.02 27.24 514,100 -0.57(-2.05%)
Jul 09, 2020 28.51 28.77 27.56 27.81 578,953 -0.47(-1.66%)
Jul 08, 2020 27.65 28.40 27.28 28.28 524,750 +0.70(+2.54%)
Jul 07, 2020 29.03 29.22 27.42 27.58 783,095 -1.49(-5.13%)
Jul 06, 2020 29.69 29.97 29.00 29.07 783,661 -0.12(-0.41%)
Jul 02, 2020 29.26 29.98 28.59 29.19 829,600 +0.12(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.