ZGNX

Zogenix, Inc. Historical Stock Prices

$1.48
*  
0.05
3.5%
Get ZGNX Alerts
*Delayed - data as of May 4, 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: 1 Year, From 04-MAY-2014 TO 04-MAY-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  1.43  1.48  1.42  1.48 1,588,981
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
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
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
11/28/2014 1.16 1.18 1.12 1.14 666,871
11/26/2014 1.18 1.18 1.14 1.16 1,290,413
11/25/2014 1.18 1.19 1.16 1.17 755,440
11/24/2014 1.19 1.21 1.17 1.18 1,101,948
11/21/2014 1.22 1.22 1.17 1.18 2,423,882
11/20/2014 1.22 1.25 1.18 1.21 2,834,700
11/19/2014 1.21 1.24 1.2 1.21 1,088,055
11/18/2014 1.2 1.25 1.19 1.24 1,509,839
11/17/2014 1.26 1.28 1.18 1.19 5,264,972
11/14/2014 1.25 1.31 1.24 1.27 4,399,450
11/13/2014 1.33 1.37 1.22 1.245 5,040,826
11/12/2014 1.34 1.35 1.32 1.33 1,002,623
11/11/2014 1.28 1.36 1.28 1.34 1,724,946
11/10/2014 1.41 1.41 1.27 1.31 1,096,269
11/07/2014 1.38 1.39 1.26 1.32 2,644,614
11/06/2014 1.46 1.47 1.3475 1.35 2,339,486
11/05/2014 1.39 1.48 1.34 1.4 2,862,193
11/04/2014 1.36 1.47 1.35 1.4 2,916,259
11/03/2014 1.28 1.4 1.28 1.36 1,996,371
10/31/2014 1.33 1.36 1.26 1.27 2,187,755
10/30/2014 1.29 1.3201 1.27 1.28 805,919
10/29/2014 1.35 1.35 1.27 1.31 1,246,350
10/28/2014 1.29 1.33 1.25 1.33 1,334,321
10/27/2014 1.26 1.27 1.18 1.27 818,467
10/24/2014 1.27 1.3 1.25 1.27 617,109
10/23/2014 1.26 1.3 1.25 1.26 762,405
10/22/2014 1.33 1.3599 1.26 1.26 1,074,957
10/21/2014 1.4 1.4 1.29 1.32 1,291,121
10/20/2014 1.34 1.385 1.315 1.38 1,790,039
10/17/2014 1.33 1.345 1.25 1.33 2,074,100
10/16/2014 1.2 1.31 1.17 1.305 3,027,883
10/15/2014 1.11 1.21 1.0701 1.2 1,541,248
10/14/2014 1.16 1.2 1.1 1.13 1,569,314
10/13/2014 1.2 1.23 1.07 1.17 2,308,455
10/10/2014 1.2 1.25 1.17 1.2 1,194,314
10/09/2014 1.26 1.28 1.2 1.21 1,207,937
10/08/2014 1.24 1.27 1.2 1.26 2,627,046
10/07/2014 1.26 1.29 1.24 1.25 1,966,024
10/06/2014 1.41 1.42 1.26 1.28 2,244,046
10/03/2014 1.29 1.42 1.29 1.39 4,917,564
10/02/2014 1.18 1.255 1.17 1.25 1,341,653
10/01/2014 1.16 1.22 1.15 1.17 1,495,160
09/30/2014 1.18 1.22 1.15 1.15 1,421,352
09/29/2014 1.16 1.21 1.15 1.19 861,421
09/26/2014 1.16 1.2 1.16 1.18 869,130
09/25/2014 1.2 1.21 1.15 1.17 1,262,606
09/24/2014 1.16 1.21 1.15 1.2 918,588
09/23/2014 1.18 1.19 1.16 1.16 948,505
09/22/2014 1.21 1.23 1.16 1.19 1,065,720
09/19/2014 1.2 1.22 1.2 1.21 994,388
09/18/2014 1.25 1.2799 1.19 1.2 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
*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?