ZGNX

Zogenix Historical Data

ZGNX Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 15.38 -0.06 -0.39% 15.44 15.62 15.32 191,084
Oct 20 2021 15.44 0.03 0.19% 15.40 15.63 15.19 307,949
Oct 19 2021 15.41 0.24 1.58% 15.12 15.485 15.07 269,123
Oct 18 2021 15.17 -0.60 -3.8% 15.63 15.75 15.08 479,303
Oct 15 2021 15.77 -0.01 -0.06% 15.92 15.94 15.72 317,400
Oct 14 2021 15.78 0.15 0.96% 15.65 16.08 15.62 425,942
Oct 13 2021 15.63 -0.10 -0.64% 15.69 15.98 15.40 381,578
Oct 12 2021 15.73 -0.14 -0.88% 15.93 15.97 15.56 441,883
Oct 11 2021 15.87 0.16 1.02% 15.67 16.00 15.38 325,643
Oct 08 2021 15.71 -0.26 -1.63% 16.07 16.225 15.69 409,530
Oct 07 2021 15.97 -0.02 -0.13% 16.00 16.275 15.90 287,160
Oct 06 2021 15.99 0.26 1.65% 15.53 16.13 15.43 415,821
Oct 05 2021 15.73 0.01 0.06% 15.61 16.06 15.61 301,945
Oct 04 2021 15.72 0.15 0.96% 15.52 15.94 15.355 599,130
Oct 01 2021 15.57 0.38 2.5% 15.19 15.66 15.09 440,582
Sep 30 2021 15.19 0.11 0.73% 15.19 15.44 15.045 535,565
Sep 29 2021 15.08 -0.32 -2.08% 15.59 15.71 15.02 414,214
Sep 28 2021 15.40 -0.36 -2.28% 15.80 15.81 15.28 436,069
Sep 27 2021 15.76 0.27 1.74% 15.40 16.10 15.33 612,026
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 06 2021 14.81 0.00 +0.00% 14.87 14.99 14.52 0
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
Aug 24 2021 14.29 -0.18 -1.24% 14.49 14.55 14.0204 504,268
Aug 23 2021 14.47 0.73 5.31% 13.85 14.535 13.76 741,009
Aug 20 2021 13.74 0.63 4.81% 13.05 13.875 13.01 865,407
Aug 19 2021 13.11 -0.48 -3.53% 13.46 13.57 13.08 543,625
Aug 18 2021 13.59 -0.35 -2.51% 14.02 14.02 13.55 433,142
Aug 17 2021 13.94 0.15 1.09% 13.57 13.97 13.49 807,218
Aug 16 2021 13.79 0.04 0.29% 13.75 13.94 13.52 493,916
Aug 13 2021 13.75 0.15 1.1% 13.82 14.14 13.72 686,286
Aug 12 2021 13.60 0.13 0.97% 13.41 13.6099 13.0601 843,426
Aug 11 2021 13.47 -0.62 -4.4% 14.10 14.33 13.372 1,265,028
Aug 10 2021 14.09 -0.77 -5.18% 14.81 14.9073 13.96 1,238,830
Aug 09 2021 14.86 0.59 4.13% 14.62 15.33 14.55 1,233,816
Aug 06 2021 14.27 -2.26 -13.67% 16.90 16.90 14.03 2,750,641
Aug 05 2021 16.53 0.36 2.23% 16.16 16.55 15.93 773,684
Aug 04 2021 16.17 -0.13 -0.8% 16.17 16.63 16.00 455,488
Aug 03 2021 16.30 -0.02 -0.12% 16.36 16.36 15.84 597,389
Aug 02 2021 16.32 0.11 0.68% 16.25 16.80 16.25 466,191
Jul 30 2021 16.21 -0.09 -0.55% 16.14 16.435 15.90 407,555
Jul 29 2021 16.30 -0.43 -2.57% 16.93 16.98 16.255 627,087
Jul 28 2021 16.73 0.36 2.2% 16.46 16.86 16.43 537,098
Jul 27 2021 16.37 -0.25 -1.5% 16.35 16.625 16.06 683,744
Jul 26 2021 16.62 -1.20 -6.73% 17.76 17.88 16.51 429,163


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.