ZGNX

Zogenix, Inc. Historical Stock Prices

$1.67
*  
0.01
0.6%
Get ZGNX Alerts
*Delayed - data as of Mar. 2, 2015 10:11 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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
10:11  1.70  1.70  1.65  1.67 332,894
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
12/26/2014 1.2 1.25 1.19 1.25 1,661,279
12/24/2014 1.17 1.2 1.16 1.2 358,538
12/23/2014 1.19 1.23 1.16 1.16 1,784,833
12/22/2014 1.17 1.2 1.15 1.2 1,734,470
12/19/2014 1.16 1.23 1.15 1.16 7,790,507
12/18/2014 1.15 1.19 1.13 1.16 1,727,208
12/17/2014 1.11 1.16 1.11 1.155 2,158,957
12/16/2014 1.13 1.14 1.08 1.105 1,469,867
12/15/2014 1.15 1.18 1.1 1.14 2,293,436
12/12/2014 1.16 1.18 1.15 1.15 1,561,929
12/11/2014 1.17 1.21 1.16 1.17 1,156,021
12/10/2014 1.16 1.22 1.15 1.19 1,925,882
12/09/2014 1.16 1.19 1.13 1.17 3,093,197
12/08/2014 1.17 1.24 1.16 1.18 3,636,269
12/05/2014 1.16 1.2 1.14 1.19 1,414,872
12/04/2014 1.15 1.2 1.14 1.17 1,916,160
12/03/2014 1.14 1.17 1.13 1.15 893,945
12/02/2014 1.14 1.17 1.14 1.15 1,166,899
12/01/2014 1.15 1.18 1.12 1.15 1,477,775
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?