ZGNX

Zogenix, Inc. Historical Stock Prices

$1.36
*  
0.04
3.03%
Get ZGNX Alerts
*Delayed - data as of Aug. 1, 2014 10:15 ET  -  Find a broker to begin trading ZGNX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ZGNX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
10:15  1.33  1.40  1.32  1.36 532,381
07/31/2014 1.41 1.46 1.32 1.32 2,967,581
07/30/2014 1.5 1.54 1.44 1.45 1,381,415
07/29/2014 1.47 1.52 1.44 1.48 1,493,680
07/28/2014 1.56 1.58 1.46 1.5 1,716,193
07/25/2014 1.58 1.6199 1.56 1.565 1,135,188
07/24/2014 1.68 1.6999 1.58 1.6 1,643,772
07/23/2014 1.65 1.73 1.65 1.68 949,481
07/22/2014 1.64 1.6999 1.62 1.64 959,579
07/21/2014 1.63 1.66 1.6 1.63 962,006
07/18/2014 1.57 1.65 1.56 1.64 1,044,058
07/17/2014 1.62 1.7 1.6 1.6 1,512,768
07/16/2014 1.68 1.75 1.63 1.64 1,200,936
07/15/2014 1.74 1.76 1.63 1.66 2,907,261
07/14/2014 1.74 1.81 1.74 1.76 968,618
07/11/2014 1.78 1.82 1.74 1.75 894,252
07/10/2014 1.76 1.82 1.7 1.76 1,624,275
07/09/2014 1.86 1.88 1.77 1.79 2,377,335
07/08/2014 1.93 2.01 1.84 1.86 7,228,499
07/07/2014 2.34 2.36 2.12 2.13 2,427,176
07/03/2014 2.34 2.38 2.26 2.31 3,483,955
07/02/2014 2.23 2.39 2.2 2.36 7,809,997
07/01/2014 2.01 2.07 1.96 1.99 2,111,136
06/30/2014 2.04 2.05 1.94 2.01 2,340,112
06/27/2014 1.95 2.05 1.95 2.02 5,298,334
06/26/2014 1.93 2.03 1.89 1.99 2,282,484
06/25/2014 1.92 1.97 1.88 1.94 1,594,002
06/24/2014 2.03 2.049 1.89 1.92 2,844,885
06/23/2014 2 2.05 1.95 2.03 3,289,279
06/20/2014 1.85 1.98 1.77 1.94 12,296,940
06/19/2014 1.82 1.85 1.71 1.81 2,298,347
06/18/2014 1.82 1.85 1.74 1.81 2,408,409
06/17/2014 1.75 1.83 1.72 1.78 3,277,684
06/16/2014 1.64 1.73 1.64 1.73 1,920,416
06/13/2014 1.7 1.77 1.63 1.65 2,892,610
06/12/2014 1.78 1.785 1.64 1.69 4,079,389
06/11/2014 1.82 1.83 1.74 1.78 3,321,108
06/10/2014 1.9 1.9 1.79 1.82 2,483,636
06/09/2014 1.85 1.995 1.79 1.84 5,049,550
06/06/2014 1.83 1.9 1.78 1.85 1,965,875
06/05/2014 1.85 1.94 1.775 1.8 2,423,874
06/04/2014 2 2.021 1.79 1.82 4,246,801
06/03/2014 2.06 2.105 2 2.01 1,083,656
06/02/2014 2.27 2.27 2.03 2.08 2,840,697
05/30/2014 2.19 2.42 2.12 2.3 2,736,706
05/29/2014 2.04 2.21 2.04 2.17 1,697,325
05/28/2014 2.12 2.13 2.01 2.02 1,415,736
05/27/2014 2.07 2.2 2.06 2.09 1,468,468
05/23/2014 2.03 2.09 2.01 2.05 1,092,240
05/22/2014 1.91 2.05 1.85 2.01 1,549,736
05/21/2014 2.05 2.095 1.92 1.94 1,952,933
05/20/2014 2.15 2.15 2.02 2.05 1,677,722
05/19/2014 2.11 2.22 2.11 2.15 978,650
05/16/2014 2.15 2.17 2.05 2.12 1,223,947
05/15/2014 2.19 2.22 2.12 2.16 1,265,604
05/14/2014 2.3 2.32 2.2 2.2 826,788
05/13/2014 2.27 2.35 2.25 2.28 1,157,027
05/12/2014 2.31 2.34 2.255 2.27 906,471
05/09/2014 2.15 2.31 2.07 2.29 2,388,381
05/08/2014 2.37 2.47 2.26 2.31 3,187,255
05/07/2014 2.43 2.5 2.35 2.39 1,372,834
05/06/2014 2.43 2.53 2.43 2.43 1,398,255
05/05/2014 2.44 2.46 2.37 2.43 1,152,891
05/02/2014 2.53 2.53 2.41 2.48 1,287,435
05/01/2014 2.48 2.59 2.42 2.54 1,892,984
04/30/2014 2.5 2.54 2.36 2.44 3,109,212
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?