ZGNX

Historical Stock Prices

$1.34
*  
0.03
2.29%
Get ZGNX Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 1.32 1.34 1.3 1.34 1,136,593
03/26/2015 1.31 1.34 1.28 1.31 2,597,868
03/25/2015 1.39 1.4 1.3 1.3 4,180,546
03/24/2015 1.37 1.39 1.35 1.39 1,814,341
03/23/2015 1.37 1.39 1.35 1.35 1,847,548
03/20/2015 1.38 1.3949 1.36 1.38 3,927,058
03/19/2015 1.36 1.38 1.33 1.36 1,781,061
03/18/2015 1.32 1.395 1.32 1.36 3,311,012
03/17/2015 1.31 1.37 1.31 1.33 2,644,740
03/16/2015 1.3 1.35 1.28 1.32 6,179,077
03/13/2015 1.29 1.32 1.24 1.3 8,372,191
03/12/2015 1.24 1.36 1.2 1.3 10,717,480
03/11/2015 1.51 1.52 1.17 1.22 35,190,110
03/10/2015 1.71 1.75 1.64 1.67 5,244,815
03/09/2015 1.95 1.96 1.68 1.71 4,621,084
03/06/2015 1.76 1.88 1.74 1.88 5,638,915
03/05/2015 1.67 1.75 1.65 1.74 4,103,098
03/04/2015 1.69 1.69 1.63 1.68 2,244,609
03/03/2015 1.7 1.7 1.62 1.67 1,925,126
03/02/2015 1.7 1.7 1.65 1.69 2,233,134
02/27/2015 1.66 1.7 1.62 1.68 2,883,891
02/26/2015 1.65 1.69 1.5993 1.65 3,039,257
02/25/2015 1.56 1.64 1.53 1.63 2,634,077
02/24/2015 1.62 1.64 1.51 1.54 2,664,366
02/23/2015 1.56 1.7 1.55 1.59 4,637,213
02/20/2015 1.48 1.62 1.46 1.55 5,863,911
02/19/2015 1.43 1.48 1.41 1.46 2,713,037
02/18/2015 1.42 1.44 1.41 1.43 1,565,552
02/17/2015 1.44 1.45 1.4 1.43 3,161,265
02/13/2015 1.38 1.45 1.37 1.43 2,938,118
02/12/2015 1.33 1.401 1.32 1.38 2,157,718
02/11/2015 1.26 1.33 1.26 1.31 1,437,775
02/10/2015 1.31 1.32 1.25 1.27 1,102,124
02/09/2015 1.31 1.32 1.28 1.3 924,531
02/06/2015 1.28 1.32 1.27 1.3 2,158,857
02/05/2015 1.25 1.28 1.22 1.27 1,779,091
02/04/2015 1.28 1.29 1.22 1.235 2,371,925
02/03/2015 1.39 1.395 1.25 1.28 5,709,841
02/02/2015 1.48 1.52 1.36 1.38 11,003,740
01/30/2015 1.38 1.43 1.35 1.35 3,227,810
01/29/2015 1.4 1.46 1.34 1.37 5,466,972
01/28/2015 1.42 1.42 1.32 1.38 3,833,137
01/27/2015 1.34 1.44 1.33 1.39 4,827,853
01/26/2015 1.29 1.34 1.28 1.33 1,663,523
01/23/2015 1.29 1.34 1.26 1.28 1,979,070
01/22/2015 1.34 1.34 1.275 1.29 1,810,220
01/21/2015 1.31 1.36 1.3 1.33 1,166,212
01/20/2015 1.36 1.38 1.3 1.31 870,812
01/16/2015 1.28 1.35 1.28 1.35 1,190,221
01/15/2015 1.3 1.3495 1.27 1.29 2,371,385
01/14/2015 1.31 1.35 1.28 1.3 1,973,888
01/13/2015 1.38 1.4 1.31 1.34 3,071,514
01/12/2015 1.44 1.44 1.37 1.38 2,037,018
01/09/2015 1.44 1.45 1.39 1.45 1,051,449
01/08/2015 1.4 1.47 1.4 1.42 1,479,735
01/07/2015 1.36 1.41 1.34 1.39 1,745,715
01/06/2015 1.42 1.43 1.3 1.34 2,863,913
01/05/2015 1.44 1.48 1.37 1.4 2,290,541
01/02/2015 1.4 1.4501 1.35 1.42 2,615,132
12/31/2014 1.35 1.42 1.35 1.37 2,524,898
12/30/2014 1.26 1.46 1.25 1.34 6,876,526
12/29/2014 1.25 1.31 1.199 1.23 2,713,004
*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?