ZGNX

Zogenix, Inc. Historical Stock Prices

$1.68
*  
0.06
3.7%
Get ZGNX Alerts
*Delayed - data as of Jun. 30, 2015  -  Find a broker to begin trading ZGNX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.61  1.69  1.61  1.68 3,162,741
06/30/2015 1.61 1.69 1.61 1.68 3,161,041
06/29/2015 1.66 1.67 1.59 1.62 4,569,902
06/26/2015 1.67 1.675 1.61 1.67 5,772,450
06/25/2015 1.63 1.69 1.6101 1.67 3,838,876
06/24/2015 1.62 1.67 1.59 1.63 2,540,767
06/23/2015 1.59 1.64 1.59 1.62 2,100,347
06/22/2015 1.62 1.63 1.55 1.62 3,694,840
06/19/2015 1.6 1.615 1.55 1.56 6,738,828
06/18/2015 1.59 1.67 1.57 1.6 2,983,025
06/17/2015 1.6 1.65 1.58 1.585 631,576
06/16/2015 1.61 1.63 1.55 1.62 2,325,606
06/15/2015 1.56 1.65 1.55 1.59 2,451,367
06/12/2015 1.58 1.61 1.58 1.6 522,132
06/11/2015 1.61 1.64 1.58 1.6 480,218
06/10/2015 1.64 1.655 1.55 1.62 971,712
06/09/2015 1.68 1.7 1.6 1.63 1,943,056
06/08/2015 1.78 1.78 1.61 1.7 2,569,257
06/05/2015 1.71 1.78 1.67 1.76 2,516,648
06/04/2015 1.67 1.7 1.65 1.69 950,474
06/03/2015 1.72 1.75 1.67 1.69 1,748,543
06/02/2015 1.7 1.76 1.67 1.72 1,881,899
06/01/2015 1.73 1.79 1.62 1.7 3,181,320
05/29/2015 1.5 1.74 1.48 1.7 9,040,963
05/28/2015 1.44 1.51 1.44 1.49 2,586,391
05/27/2015 1.44 1.5 1.41 1.47 3,567,956
05/26/2015 1.4 1.405 1.35 1.39 1,382,008
05/22/2015 1.4 1.41 1.38 1.4 2,136,653
05/21/2015 1.38 1.43 1.38 1.4 1,665,978
05/20/2015 1.36 1.41 1.32 1.39 1,867,803
05/19/2015 1.39 1.405 1.35 1.365 1,065,368
05/18/2015 1.4 1.43 1.39 1.4 705,911
05/15/2015 1.4 1.43 1.39 1.4 627,798
05/14/2015 1.38 1.43 1.34 1.41 1,003,837
05/13/2015 1.35 1.4 1.34 1.38 895,033
05/12/2015 1.37 1.37 1.33 1.36 1,551,622
05/11/2015 1.41 1.41 1.36 1.38 1,533,704
05/08/2015 1.42 1.42 1.37 1.4 2,576,129
05/07/2015 1.4 1.41 1.36 1.4 1,320,899
05/06/2015 1.4 1.41 1.36 1.39 1,684,426
05/05/2015 1.47 1.5 1.38 1.4 2,454,313
05/04/2015 1.43 1.48 1.42 1.48 1,589,487
05/01/2015 1.38 1.44 1.37 1.43 1,903,179
04/30/2015 1.38 1.39 1.36 1.39 2,580,821
04/29/2015 1.36 1.4 1.34 1.38 1,573,513
04/28/2015 1.4 1.44 1.36 1.37 5,023,176
04/27/2015 1.54 1.55 1.39 1.41 3,491,815
04/24/2015 1.62 1.63 1.53 1.54 2,412,464
04/23/2015 1.62 1.66 1.55 1.65 2,891,430
04/22/2015 1.69 1.69 1.59 1.63 2,585,770
04/21/2015 1.6 1.66 1.6 1.65 1,552,466
04/20/2015 1.61 1.62 1.58 1.62 1,254,626
04/17/2015 1.61 1.61 1.58 1.58 1,245,593
04/16/2015 1.63 1.659 1.6 1.6 1,230,362
04/15/2015 1.6 1.67 1.56 1.63 3,588,069
04/14/2015 1.59 1.61 1.55 1.6 1,802,477
04/13/2015 1.54 1.6 1.53 1.58 3,599,952
04/10/2015 1.49 1.5 1.47 1.49 781,643
04/09/2015 1.46 1.49 1.46 1.48 1,225,509
04/08/2015 1.46 1.48 1.43 1.47 1,220,764
04/07/2015 1.45 1.49 1.41 1.47 2,018,140
04/06/2015 1.48 1.49 1.45 1.46 1,353,573
04/02/2015 1.45 1.51 1.42 1.47 3,185,765
04/01/2015 1.38 1.45 1.37 1.44 3,465,636
03/31/2015 1.37 1.4 1.35 1.37 2,015,701
03/30/2015 1.34 1.37 1.31 1.37 1,706,541
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?