ZGNX

Zogenix, Inc. Historical Stock Prices

$1.2
*  
0.02
1.69%
Get ZGNX Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading ZGNX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ZGNX After Hours
 
 
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: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.25  1.2799  1.19  1.20 1,373,939
09/17/2014 1.16 1.22 1.15 1.18 1,229,964
09/16/2014 1.19 1.2 1.139 1.16 2,298,391
09/15/2014 1.24 1.2646 1.18 1.19 1,724,388
09/12/2014 1.29 1.29 1.235 1.24 765,096
09/11/2014 1.27 1.29 1.25 1.28 1,208,178
09/10/2014 1.24 1.28 1.23 1.28 2,057,384
09/09/2014 1.26 1.28 1.23 1.23 1,872,684
09/08/2014 1.31 1.36 1.26 1.27 2,871,414
09/05/2014 1.31 1.34 1.28 1.34 927,367
09/04/2014 1.31 1.348 1.29 1.32 1,007,692
09/03/2014 1.34 1.39 1.3 1.3 1,347,066
09/02/2014 1.38 1.43 1.3101 1.35 2,433,616
08/29/2014 1.3 1.37 1.28 1.35 2,058,981
08/28/2014 1.26 1.3 1.24 1.28 1,244,930
08/27/2014 1.37 1.38 1.245 1.27 2,130,991
08/26/2014 1.31 1.39 1.27 1.34 3,861,420
08/25/2014 1.22 1.25 1.2 1.225 1,137,251
08/22/2014 1.19 1.22 1.185 1.2 2,142,901
08/21/2014 1.2 1.22 1.18 1.19 948,332
08/20/2014 1.21 1.22 1.19 1.21 1,275,150
08/19/2014 1.24 1.26 1.19 1.2 2,898,786
08/18/2014 1.3 1.3 1.21 1.24 2,785,008
08/15/2014 1.36 1.36 1.25 1.28 2,729,852
08/14/2014 1.34 1.37 1.33 1.36 1,314,811
08/13/2014 1.31 1.35 1.3 1.345 805,957
08/12/2014 1.33 1.37 1.3 1.3 1,375,612
08/11/2014 1.36 1.38 1.32 1.34 1,178,731
08/08/2014 1.3 1.38 1.3 1.35 773,587
08/07/2014 1.36 1.42 1.32 1.32 1,695,802
08/06/2014 1.42 1.45 1.34 1.35 2,233,412
08/05/2014 1.35 1.465 1.3 1.34 3,279,930
08/04/2014 1.25 1.375 1.22 1.34 1,910,694
08/01/2014 1.33 1.4 1.19 1.29 4,964,658
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
04/29/2014 2.55 2.7 2.515 2.58 1,098,646
04/28/2014 2.69 2.73 2.42 2.56 3,086,097
04/25/2014 2.8 2.87 2.61 2.71 3,170,857
04/24/2014 3.05 3.08 2.8 2.84 3,250,483
04/23/2014 2.99 2.99 2.78 2.81 1,943,409
04/22/2014 2.94 3.1 2.86 3.01 3,496,112
04/21/2014 2.74 2.89 2.63 2.86 2,166,308
04/17/2014 2.83 2.94 2.66 2.71 3,848,314
04/16/2014 2.57 2.82 2.44 2.82 6,885,019
04/15/2014 2.45 2.47 2.29 2.34 4,824,480
04/14/2014 2.66 2.68 2.36 2.45 2,744,767
04/11/2014 2.52 2.75 2.5 2.63 2,362,177
04/10/2014 2.82 2.8346 2.51 2.56 2,464,567
04/09/2014 2.78 2.83 2.61 2.81 2,733,786
04/08/2014 2.36 2.63 2.36 2.59 2,335,178
04/07/2014 2.6 2.64 2.42 2.46 2,358,135
04/04/2014 2.83 2.87 2.55 2.58 2,724,299
04/03/2014 2.82 2.85 2.65 2.73 2,113,664
04/02/2014 2.9 2.94 2.78 2.83 1,327,856
04/01/2014 2.87 2.97 2.84 2.89 993,222
03/31/2014 2.73 2.8699 2.73 2.845 1,504,918
03/28/2014 2.84 2.94 2.66 2.73 4,379,490
03/27/2014 2.92 3.05 2.82 2.93 1,931,521
03/26/2014 3.08 3.11 2.88 2.9 2,175,075
03/25/2014 3.02 3.12 2.93 3.07 2,560,214
03/24/2014 3.3 3.31 2.78 3.03 6,349,050
03/21/2014 3.45 3.45 3.16 3.26 14,616,820
03/20/2014 3.51 3.64 3.38 3.4 2,646,381
03/19/2014 3.52 3.635 3.36 3.55 2,266,456
03/18/2014 3.75 3.77 3.54 3.55 2,275,147
03/17/2014 3.54 3.75 3.54 3.68 3,170,224
03/14/2014 3.36 3.58 3.29 3.54 5,441,972
03/13/2014 3.46 3.72 3.42 3.67 7,058,075
03/12/2014 3.92 3.98 3.35 3.51 14,239,180
03/11/2014 4.03 4.68 4.03 4.54 10,931,080
03/10/2014 4.07 4.09 3.98 4.06 5,086,734
03/07/2014 3.98 4.09 3.85 4.04 3,648,927
03/06/2014 4.53 4.5499 3.77 3.84 9,365,671
03/05/2014 4.67 4.68 4.37 4.49 2,349,068
03/04/2014 4.3 4.62 4.28 4.53 2,835,417
03/03/2014 4.32 4.35 4.13 4.25 2,995,566
02/28/2014 4.69 4.71 4.33 4.35 3,077,471
02/27/2014 4.65 4.67 4.53 4.56 2,103,968
02/26/2014 4.9 4.9 4.5 4.68 4,383,013
02/25/2014 4.98 5.12 4.85 4.93 2,744,332
02/24/2014 4.73 4.97 4.72 4.91 2,554,404
02/21/2014 4.74 4.805 4.64 4.68 2,997,636
02/20/2014 4.62 4.6999 4.58 4.61 2,119,416
02/19/2014 4.6 4.67 4.53 4.64 2,506,799
02/18/2014 4.75 4.7798 4.605 4.62 3,464,650
02/14/2014 4.95 4.9509 4.65 4.7 4,206,330
02/13/2014 5.19 5.19 4.86 4.9 3,886,529
02/12/2014 4.46 4.87 4.46 4.845 5,504,028
02/11/2014 4.47 4.55 4.36 4.41 2,369,156
02/10/2014 4.33 4.34 4.25 4.29 1,193,513
02/07/2014 4.23 4.35 4.15 4.33 1,224,132
02/06/2014 4.15 4.3399 4.15 4.22 1,147,278
02/05/2014 4.18 4.23 4.03 4.14 1,204,252
02/04/2014 4.14 4.265 4.1 4.195 1,124,855
02/03/2014 4.44 4.45 3.95 4.11 3,532,242
01/31/2014 4.37 4.52 4.27 4.43 2,003,923
01/30/2014 4.42 4.65 4.41 4.43 3,420,990
01/29/2014 4.34 4.5 4.29 4.35 1,322,565
01/28/2014 4.24 4.47 4.18 4.38 1,320,582
01/27/2014 4.36 4.37 4.02 4.27 2,910,979
01/24/2014 4.32 4.37 4.26 4.34 1,784,950
01/23/2014 4.4 4.42 4.29 4.35 1,630,901
01/22/2014 4.34 4.45 4.295 4.4 1,021,523
01/21/2014 4.37 4.38 4.25 4.37 1,404,892
01/17/2014 4.38 4.39 4.3 4.32 1,108,160
01/16/2014 4.39 4.46 4.275 4.4 2,229,229
01/15/2014 4.45 4.55 4.355 4.39 2,339,937
01/14/2014 4.3 4.51 4.26 4.42 2,771,485
01/13/2014 4.39 4.4 4.19 4.26 2,596,586
01/10/2014 4 4.54 4 4.31 5,968,114
01/09/2014 3.8 4.17 3.75 4.02 6,057,342
01/08/2014 3.33 3.895 3.32 3.88 14,875,190
01/07/2014 3.32 3.355 3.26 3.33 1,368,777
01/06/2014 3.39 3.42 3.3 3.31 1,383,125
01/03/2014 3.42 3.48 3.32 3.37 3,327,363
01/02/2014 3.43 3.43 3.26 3.43 1,864,885
12/31/2013 3.42 3.46 3.39 3.44 1,947,241
12/30/2013 3.45 3.45 3.37 3.39 1,065,239
12/27/2013 3.44 3.49 3.26 3.41 1,809,461
12/26/2013 3.47 3.5 3.33 3.34 1,199,037
12/24/2013 3.37 3.475 3.35 3.45 1,028,193
12/23/2013 3.12 3.405 3.07 3.36 2,328,406
12/20/2013 3.13 3.15 3.04 3.085 5,060,844
12/19/2013 3.13 3.23 3.1002 3.14 1,130,290
12/18/2013 2.99 3.14 2.945 3.13 1,575,234
12/17/2013 2.96 3.05 2.85 3.02 1,709,848
12/16/2013 2.99 3.0199 2.78 2.935 2,121,623
12/13/2013 3.01 3.08 2.95 3.02 1,100,142
12/12/2013 2.95 3.1 2.7 3.02 2,992,820
12/11/2013 3.15 3.16 2.9 3 1,878,137
12/10/2013 3.28 3.33 3.08 3.11 1,890,157
12/09/2013 3.25 3.27 3.01 3.12 1,646,504
12/06/2013 3.28 3.29 3.2 3.25 800,628
12/05/2013 3.33 3.39 3.2201 3.23 906,186
12/04/2013 3.21 3.39 3.19 3.32 1,899,895
12/03/2013 3.24 3.33 3.18 3.2 1,596,019
12/02/2013 3.26 3.29 3.06 3.24 1,601,166
11/29/2013 3.18 3.27 3.1681 3.23 950,383
11/27/2013 3.11 3.18 3.02 3.15 2,067,992
11/26/2013 2.9 3.1201 2.89 3.1 4,240,043
11/25/2013 2.91 3 2.75 2.89 1,784,441
11/22/2013 2.77 2.97 2.715 2.88 2,717,590
11/21/2013 2.67 2.79 2.63 2.65 1,874,018
11/20/2013 2.7 2.85 2.615 2.62 3,525,227
11/19/2013 2.85 2.87 2.65 2.69 2,111,019
11/18/2013 2.97 2.97 2.8 2.815 2,121,293
11/15/2013 2.93 3.05 2.86 2.95 3,338,630
11/14/2013 2.95 2.96 2.83 2.86 3,368,586
11/13/2013 2.78 2.8001 2.68 2.715 1,647,976
11/12/2013 2.74 2.84 2.6419 2.8 2,273,944
11/11/2013 2.69 2.8 2.66 2.74 1,301,625
11/08/2013 2.57 2.72 2.52 2.66 1,244,790
11/07/2013 2.44 2.64 2.3901 2.6 2,058,346
11/06/2013 2.53 2.64 2.35 2.5 8,989,533
11/05/2013 2.47 2.57 2.4 2.41 1,741,193
11/04/2013 2.75 2.82 2.42 2.54 3,748,677
11/01/2013 2.97 2.97 2.85 2.92 972,848
10/31/2013 2.99 3.03 2.82 2.92 1,453,623
10/30/2013 3.09 3.09 2.93 2.99 1,781,933
10/29/2013 3 3.16 2.96 2.98 4,583,310
10/28/2013 3.39 3.44 2.81 2.89 10,937,320
10/25/2013 2.35 3.45 2.22 3.04 15,075,000
10/24/2013 2.28 2.3 2.22 2.24 235,169
10/23/2013 2.3 2.31 2.15 2.27 436,072
10/22/2013 2.21 2.3 2.1 2.3 719,055
10/21/2013 2.27 2.33 2.19 2.19 455,994
10/18/2013 2.34 2.34 2.2 2.3 368,609
10/17/2013 2.28 2.34 2.25 2.29 619,246
10/16/2013 2.32 2.39 2.26 2.3 450,214
10/15/2013 2.35 2.42 2.25 2.33 528,196
10/14/2013 2.34 2.35 2.22 2.33 692,343
10/11/2013 2.45 2.45 2.29 2.34 955,299
10/10/2013 2.3 2.45 2.2 2.445 880,668
10/09/2013 2.35 2.35 2.18 2.25 554,814
10/08/2013 2.46 2.48 2.3 2.33 788,013
10/07/2013 2.53 2.53 2.3 2.45 1,079,648
10/04/2013 2.49 2.591 2.4 2.53 1,561,888
10/03/2013 2.25 2.6499 2.25 2.5 3,779,246
10/02/2013 2.19 2.52 2.16 2.24 5,392,581
10/01/2013 1.85 1.95 1.85 1.95 407,657
09/30/2013 1.89 1.92 1.76 1.851 415,818
09/27/2013 1.82 1.88 1.82 1.855 209,823
09/26/2013 1.85 1.87 1.82 1.84 175,287
09/25/2013 1.89 1.8917 1.83 1.84 343,633
09/24/2013 1.95 1.97 1.81 1.89 314,318
09/23/2013 1.96 2.01 1.88 1.96 265,996
09/20/2013 2.03 2.051 1.9 1.95 527,733
09/19/2013 1.98 2.04 1.95 2.02 583,339
09/18/2013 1.9 1.96 1.865 1.96 302,783
09/17/2013 1.86 1.94 1.84 1.9 286,604
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?