ZGNX

Zogenix, Inc. Common Stock Historical Stock Prices

$10.17
*  
0.46
4.33%
Get ZGNX Alerts
*Delayed - data as of Apr. 29, 2016 14:43 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: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
14:43 10.65 10.81 10.15 10.17 45,995
04/28/2016 10.82 11.05 10.44 10.63 86,674
04/27/2016 10.97 10.97 10.64 10.83 56,780
04/26/2016 11.04 11.31 10.43 10.78 136,143
04/25/2016 11.55 11.71 10.95 11.01 88,388
04/22/2016 11.61 11.98 11.52 11.63 123,012
04/21/2016 10.95 11.59 10.89 11.59 136,148
04/20/2016 10.88 11.09 10.73 10.91 81,140
04/19/2016 11.11 11.19 10.53 10.85 89,466
04/18/2016 10.57 11.13 10.55 11.11 83,594
04/15/2016 10.61 10.77 10.42 10.65 72,023
04/14/2016 10.74 10.8443 10.52 10.67 76,334
04/13/2016 10.24 10.835 9.98 10.71 222,906
04/12/2016 10.4 10.46 9.96 10.18 124,900
04/11/2016 10.76 11.07 10.31 10.41 142,579
04/08/2016 10.99 11.14 10.61 10.73 232,554
04/07/2016 10.75 11.12 10.48 10.8 203,700
04/06/2016 9.73 10.8 9.72 10.77 318,046
04/05/2016 9.93 10.01 9.41 9.67 185,271
04/04/2016 9.72 10.17 9.5437 10 189,395
04/01/2016 9.18 9.7614 9.1 9.68 182,234
03/31/2016 9.24 9.495 9.1 9.24 221,656
03/30/2016 9.62 9.785 8.95 9.31 160,981
03/29/2016 9.06 9.57 8.76 9.51 152,669
03/28/2016 9.37 9.44 8.63 9.09 188,008
03/24/2016 8.92 9.61 8.77 9.29 172,953
03/23/2016 9.03 9.2 8.85 9.01 217,567
03/22/2016 8.87 9.26 8.87 9.14 116,360
03/21/2016 8.96 9.32 8.92 8.94 219,478
03/18/2016 9.16 9.24 8.76 8.93 346,258
03/17/2016 9.56 9.56 8.68 9.1 504,451
03/16/2016 9.7 10.18 9.45 9.57 339,390
03/15/2016 10.3 10.3 9.14 9.78 326,569
03/14/2016 10.09 10.97 9.95 10.35 1,089,592
03/11/2016 9.21 9.295 8.34 8.76 538,607
03/10/2016 10 10.1042 9.01 9.21 232,656
03/09/2016 10.03 10.26 9.61 9.95 172,110
03/08/2016 10.85 10.85 9.94 9.98 168,701
03/07/2016 10.11 11.165 10.02 10.96 140,286
03/04/2016 10.47 10.58 10.13 10.17 213,171
03/03/2016 10.8 11 10.435 10.47 373,145
03/02/2016 10.81 11.02 10.25 10.86 207,956
03/01/2016 10.7 10.9 10.27 10.88 196,171
02/29/2016 10.54 10.68 10.2694 10.6 173,841
02/26/2016 10.46 10.68 10.25 10.57 175,462
02/25/2016 10.28 10.75 10.25 10.41 199,268
02/24/2016 9.76 10.38 9.61 10.27 226,327
02/23/2016 10.26 10.58 9.81 9.93 290,429
02/22/2016 10.39 10.87 10.21 10.3 165,476
02/19/2016 10.07 10.63 10 10.5 172,493
02/18/2016 10.46 10.83 10.12 10.17 210,018
02/17/2016 10.36 10.78 10.05 10.45 295,905
02/16/2016 9.94 10.5 9.8265 10.24 213,305
02/12/2016 9.71 9.85 9.1284 9.79 390,413
02/11/2016 8.84 9.77 8.84 9.52 430,423
02/10/2016 8.54 9.25 8.49 9.11 433,913
02/09/2016 8.23 8.71 8.04 8.48 336,884
02/08/2016 8.22 8.5 7.9 8.41 342,029
02/05/2016 8.85 9.07 8.49 8.49 240,489
02/04/2016 8.78 9.68 8.52 8.9 262,350
02/03/2016 8.96 9.2499 8.44 8.85 199,822
02/02/2016 9.08 9.34 8.76 8.91 269,485
02/01/2016 9.5 9.95 8.9 9.24 182,756
01/29/2016 9.4 9.85 9.05 9.48 261,304
01/28/2016 9.98 9.98 9.1 9.34 291,319
01/27/2016 10.55 10.71 9.69 9.75 187,316
01/26/2016 10.71 10.88 10.15 10.64 179,870
01/25/2016 10.85 11.2 10.49 10.57 141,096
01/22/2016 10.22 10.96 10.22 10.94 292,016
01/21/2016 10.18 10.67 9.98 10.04 245,686
01/20/2016 9.59 10.18 9.02 10.09 431,400
01/19/2016 10.84 11 9.68 9.86 491,537
01/15/2016 10.38 10.6 10 10.51 424,069
01/14/2016 10.38 11.07 9.825 10.88 398,679
01/13/2016 10.86 10.89 10.11 10.35 676,428
01/12/2016 10.77 11.23 10.53 10.84 507,779
01/11/2016 10.75 10.91 10.01 10.65 484,911
01/08/2016 11.43 11.67 10.94 10.96 264,569
01/07/2016 12.1 12.38 11.22 11.38 455,320
01/06/2016 12.95 13.11 12.22 12.39 311,280
01/05/2016 13.71 13.9799 13.03 13.07 184,877
01/04/2016 14.34 14.6 13.42 13.65 425,357
12/31/2015 14.45 15.1486 14.41 14.74 414,744
12/30/2015 14.5 14.81 14.3 14.55 167,989
12/29/2015 14.73 14.78 14.29 14.59 207,033
12/28/2015 14.68 15.19 14.39 14.56 351,103
12/24/2015 14.89 15.1 14.73 14.83 109,485
12/23/2015 14.29 15.15 14.08 14.75 206,703
12/22/2015 13.83 14.23 13.72 14.11 279,654
12/21/2015 13.94 13.97 13.5029 13.85 311,456
12/18/2015 13.73 14.13 13.522 13.66 1,274,575
12/17/2015 14.46 14.81 13.495 13.73 595,466
12/16/2015 14.14 14.49 13.63 14.1 687,171
12/15/2015 13.98 14.11 13.57 14.06 663,500
12/14/2015 13.44 14.17 13.27 13.71 574,785
12/11/2015 13.35 13.75 13.18 13.39 329,535
12/10/2015 13.67 14.03 13.51 13.65 298,105
12/09/2015 14.51 14.62 13.62 13.71 278,161
12/08/2015 13.91 14.36 13.565 14.26 234,750
12/07/2015 15.34 15.494 13.8 14.04 327,376
12/04/2015 14.87 15.27 14.56 15.22 196,692
12/03/2015 15.52 15.97 14.72 14.98 301,670
12/02/2015 15.7 16.08 15.35 15.43 299,991
12/01/2015 15.54 15.83 15.32 15.66 277,163
11/30/2015 16.03 16.03 15.31 15.43 330,148
11/27/2015 16.03 16.5594 15.77 16.26 214,360
11/25/2015 14.28 16.09 14.28 16.06 331,670
11/24/2015 14.38 14.86 14.14 14.21 256,572
11/23/2015 13.93 14.74 13.69 14.59 308,818
11/20/2015 13.95 14.23 13.82 14.07 300,303
11/19/2015 13.97 14.51 13.66 13.7 241,869
11/18/2015 13.24 14.14 13.19 14.08 312,071
11/17/2015 13.56 13.56 12.87 13.07 310,904
11/16/2015 14.45 14.79 13.27 13.46 413,793
11/13/2015 13.36 14.54 13.225 14.41 444,859
11/12/2015 13.25 13.76 13.04 13.47 360,205
11/11/2015 13.2 13.68 13.02 13.26 270,492
11/10/2015 12.26 13.41 11.95 13.2 706,756
11/09/2015 12.71 12.92 11.86 11.91 470,105
11/06/2015 11.72 12.89 11.682 12.79 365,353
11/05/2015 11.85 11.88 11.41 11.75 226,026
11/04/2015 11.94 12.15 11.54 11.78 251,918
11/03/2015 12.02 12.27 11.81 11.96 237,182
11/02/2015 11.86 12.37 11.78 12.01 269,103
10/30/2015 11.86 12.41 11.24 11.79 519,972
10/29/2015 11.6 12.25 11.6 11.86 406,195
10/28/2015 11.02 11.81 10.74 11.68 390,601
10/27/2015 10.74 11.16 10.6 11.02 305,234
10/26/2015 10.86 11.11 10.5 10.76 276,228
10/23/2015 10.94 11.1189 10.43 10.79 531,715
10/22/2015 11.74 11.74 10.41 10.88 404,394
10/21/2015 12.37 12.66 11.28 11.53 512,477
10/20/2015 13.43 13.6695 12.1 12.22 636,982
10/19/2015 13.37 14.12 13.08 13.72 249,152
10/16/2015 13.64 14.14 13.13 13.53 335,635
10/15/2015 12.22 13.64 12.22 13.59 396,109
10/14/2015 12.45 12.79 12.09 12.28 298,666
10/13/2015 12.91 13.31 12.27 12.37 782,218
10/12/2015 14 14.02 12.9201 13.05 921,297
10/09/2015 13.04 13.88 12.83 13.8 275,411
10/08/2015 13.32 13.32 12.53 13.02 379,625
10/07/2015 12.58 13.43 12.26 13.41 461,055
10/06/2015 13.5 13.5 12.1 12.74 489,209
10/05/2015 13.29 13.6 12.8 13.32 577,449
10/02/2015 12.81 13.205 12.71 13.03 506,628
10/01/2015 13.59 13.82 12.78 12.97 538,310
09/30/2015 13 13.88 12.8811 13.5 540,804
09/29/2015 12.91 13.49 12.36 12.63 369,338
09/28/2015 14.26 14.39 12.2 12.98 1,210,206
09/25/2015 17.38 17.42 14.18 14.38 712,482
09/24/2015 17 17.14 16.12 17.09 422,473
09/23/2015 17.2 17.67 16.75 17.1 232,032
09/22/2015 17.83 17.915 16.81 17.07 258,441
09/21/2015 19.55 19.55 17.8 18.03 312,073
09/18/2015 18.79 19.52 18.79 19.47 475,613
09/17/2015 18.52 19.33 18.52 19.09 273,767
09/16/2015 18.58 19.11 18.28 18.67 292,441
09/15/2015 19.64 19.64 18.55 18.62 383,731
09/14/2015 20.05 20.47 19.19 19.66 169,100
09/11/2015 20.39 20.7 20.01 20.04 360,216
09/10/2015 20.09 20.89 20.09 20.6 349,964
09/09/2015 20.23 21.03 20.05 20.12 314,762
09/08/2015 20.1 20.67 20.05 20.65 291,040
09/04/2015 19.4 20.1 19.07 19.76 461,394
09/03/2015 20.27 21.03 19.41 19.63 552,519
09/02/2015 18.71 20.5 18.32 20.5 766,414
09/01/2015 18.61 19.32 18.19 18.48 546,299
08/31/2015 18.4 19.41 18.3201 19.22 1,199,103
08/28/2015 16.89 18.49 16.838 18.41 592,064
08/27/2015 16.64 17.315 16.23 17.06 521,448
08/26/2015 17.43 17.43 16.06 16.545 493,760
08/25/2015 17.06 17.65 16.25 16.83 441,127
08/24/2015 15.89 17.81 15.169 15.97 776,391
08/21/2015 16.64 17.39 16.2 16.7 465,754
08/20/2015 18.18 18.38 16.74 16.98 569,310
08/19/2015 18.74 18.83 18.03 18.41 439,122
08/18/2015 19.76 20 18.73 18.79 365,989
08/17/2015 19.19 19.93 18.84 19.85 301,121
08/14/2015 19.31 19.6 18.73 19.2 294,696
08/13/2015 20.15 20.25 19.18 19.27 337,811
08/12/2015 19.17 20.23 18.8 19.92 532,359
08/11/2015 18.76 20.78 18.73 18.94 825,999
08/10/2015 19.08 19.23 18.57 18.7 364,277
08/07/2015 18.77 19 18.22 18.99 505,468
08/06/2015 19.03 19.4 18.62 18.92 502,663
08/05/2015 19.35 19.99 19.09 19.13 289,618
08/04/2015 19.53 19.97 19.4 19.49 274,627
08/03/2015 19.26 20.03 19.1751 19.6 329,919
07/31/2015 19.31 19.41 18.76 19.31 590,745
07/30/2015 19.37 20.13 18.57 19.31 2,407,099
07/29/2015 19.16 20.09 18.33 18.49 815,458
07/28/2015 20 20.81 19.48 20.14 319,178
07/27/2015 20 20.1 19.09 19.87 410,265
07/24/2015 20.25 20.76 20.1 20.27 430,833
07/23/2015 20.97 21.14 20.23 20.27 345,921
07/22/2015 20.51 21.03 20.06 20.98 402,592
07/21/2015 20.25 21.28 20.25 20.72 648,780
07/20/2015 21.25 21.65 20.13 20.38 592,999
07/17/2015 20.61 21.2 19.88 21.13 1,006,048
07/16/2015 19.99 20.9 19.88 20.61 1,537,303
07/15/2015 18.05 20.47 17.83 19.85 3,448,370
07/14/2015 15.55 18.5 14.65 17.69 2,423,384
07/13/2015 15.22 15.85 15.18 15.8 1,115,085
07/10/2015 13.38 15.5399 13.38 15.17 1,890,279
07/09/2015 13.16 13.36 13.01 13.22 725,397
07/08/2015 13.27 13.32 12.735 12.98 486,910
07/07/2015 12.98 13.4538 12.54 13.35 540,399
07/06/2015 12.68 13.62 12.29 13.03 593,806
07/02/2015 13.99 14 12.66 12.8 687,904
07/01/2015 14 14.9345 13.0201 13.96 700,289
06/30/2015 12.88 13.52 12.88 13.44 395,343
06/29/2015 13.28 13.36 12.72 12.96 571,238
06/26/2015 13.36 13.4 12.88 13.36 721,556
06/25/2015 13.04 13.52 12.8808 13.36 479,860
06/24/2015 12.96 13.36 12.72 13.04 317,596
06/23/2015 12.72 13.12 12.72 12.96 262,543
06/22/2015 12.96 13.04 12.4 12.96 461,855
06/19/2015 12.8 12.92 12.4 12.48 842,354
06/18/2015 12.72 13.36 12.56 12.8 372,878
06/17/2015 12.8 13.2 12.64 12.68 78,947
06/16/2015 12.88 13.04 12.4 12.96 290,701
06/15/2015 12.48 13.2 12.4 12.72 306,421
06/12/2015 12.64 12.88 12.64 12.8 65,267
06/11/2015 12.88 13.12 12.64 12.8 60,027
06/10/2015 13.12 13.24 12.4 12.96 121,464
06/09/2015 13.44 13.6 12.8 13.04 242,882
06/08/2015 14.24 14.24 12.88 13.6 321,157
06/05/2015 13.68 14.24 13.36 14.08 314,581
06/04/2015 13.36 13.6 13.2 13.52 118,809
06/03/2015 13.76 14 13.36 13.52 218,568
06/02/2015 13.6 14.08 13.36 13.76 235,237
06/01/2015 13.84 14.32 12.96 13.6 397,665
05/29/2015 12 13.92 11.84 13.6 1,130,120
05/28/2015 11.52 12.08 11.52 11.92 323,299
05/27/2015 11.52 12 11.28 11.76 445,995
05/26/2015 11.2 11.24 10.8 11.12 172,751
05/22/2015 11.2 11.28 11.04 11.2 267,082
05/21/2015 11.04 11.44 11.04 11.2 208,247
05/20/2015 10.88 11.28 10.56 11.12 233,475
05/19/2015 11.12 11.24 10.8 10.92 133,171
05/18/2015 11.2 11.44 11.12 11.2 88,239
05/15/2015 11.2 11.44 11.12 11.2 78,475
05/14/2015 11.04 11.44 10.72 11.28 125,480
05/13/2015 10.8 11.2 10.72 11.04 111,879
05/12/2015 10.96 10.96 10.64 10.88 193,953
05/11/2015 11.28 11.28 10.88 11.04 191,713
05/08/2015 11.36 11.36 10.96 11.2 322,016
05/07/2015 11.2 11.28 10.88 11.2 165,112
05/06/2015 11.2 11.28 10.88 11.12 210,553
05/05/2015 11.76 12 11.04 11.2 306,789
05/04/2015 11.44 11.84 11.36 11.84 198,686
05/01/2015 11.04 11.52 10.96 11.44 237,897
04/30/2015 11.04 11.12 10.88 11.12 322,603
04/29/2015 10.88 11.2 10.72 11.04 196,689
04/28/2015 11.2 11.52 10.88 10.96 627,897
*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?