ZGNX

Zogenix Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Zogenix Inc ZGNX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.23 -1.46% 15.49 20:00:00
Open Price Low Price High Price Close Price Prev Close
15.63 15.48 16.025 15.49 15.72
more quote information »

ZGNX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.7016.124214.4415.661,154,6970.795.37%
1 Month14.2116.124214.2015.22646,3631.289.01%
3 Months18.3418.3413.0115.72791,951-2.85-15.54%
6 Months19.5920.8013.0117.18827,245-4.10-20.93%
1 Year18.4223.6913.0118.76914,961-2.93-15.91%
3 Years48.9057.2213.0129.04792,682-33.41-68.32%
5 Years10.3562.757.5030.67711,6585.1449.66%

ZGNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 15.49 -0.23 -1.46% 15.63 16.025 15.48 357,625
Sep 23 2021 15.72 0.11 0.7% 15.75 15.84 15.56 568,001
Sep 22 2021 15.61 -0.38 -2.38% 16.035 16.1242 15.505 823,641
Sep 21 2021 15.99 0.93 6.18% 15.10 16.08 14.97 2,697,716
Sep 20 2021 15.06 -0.11 -0.73% 14.84 15.15 14.66 391,622
Sep 17 2021 15.17 0.47 3.2% 14.70 15.24 14.44 1,292,504
Sep 16 2021 14.70 0.01 0.07% 14.58 14.77 14.35 339,600
Sep 15 2021 14.69 0.07 0.48% 14.63 14.92 14.41 367,030
Sep 14 2021 14.62 -0.49 -3.24% 15.10 15.10 14.45 480,151
Sep 13 2021 15.11 0.08 0.53% 15.00 15.62 14.67 554,793
Sep 10 2021 15.03 -0.15 -0.99% 15.15 15.37 14.75 844,042
Sep 09 2021 15.18 0.58 3.97% 14.88 15.46 14.8339 687,384
Sep 08 2021 14.60 -0.14 -0.95% 14.80 14.85 14.485 468,105
Sep 07 2021 14.74 -0.07 -0.47% 15.10 15.38 14.73 410,992
Sep 03 2021 14.81 -0.06 -0.4% 14.87 14.99 14.52 319,221
Sep 02 2021 14.87 -0.07 -0.47% 14.90 14.98 14.705 283,789
Sep 01 2021 14.94 0.13 0.88% 14.86 15.0381 14.75 352,605
Aug 31 2021 14.81 0.20 1.37% 14.53 14.90 14.53 270,393
Aug 30 2021 14.61 0.02 0.14% 14.62 14.74 14.465 783,314
Aug 27 2021 14.59 0.30 2.1% 14.21 14.85 14.20 346,003
Aug 26 2021 14.29 -0.21 -1.45% 14.50 14.805 14.22 360,886
Aug 25 2021 14.50 0.21 1.47% 14.19 14.55 14.11 256,041
See More Historical Prices »


Your Recent History
NASDAQ
ZGNX
Zogenix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.