UK Markets open in 23 mins

Zogenix, Inc. (ZGNX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
21.54+0.11 (+0.51%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2020------
01 Dec 202021.7022.0521.3821.5421.54555,100
30 Nov 202021.5621.7121.0521.4321.43685,400
27 Nov 202020.9921.7120.7621.5621.56319,500
25 Nov 202021.2221.2520.5421.0821.08579,200
24 Nov 202021.0021.6020.7721.2021.20509,900
23 Nov 202020.8120.9820.2220.8020.80890,000
20 Nov 202020.1820.1819.0619.8819.88718,800
19 Nov 202019.9920.2619.6119.8619.86791,900
18 Nov 202020.8921.1020.0420.0520.051,009,200
17 Nov 202020.9021.3820.5120.7920.79733,900
16 Nov 202022.0722.3720.9721.1021.101,190,900
13 Nov 202021.0421.7020.9221.6021.601,256,700
12 Nov 202020.5721.3720.3220.7020.701,746,900
11 Nov 202021.8121.8720.6220.8620.861,105,200
10 Nov 202020.6922.7520.6621.7321.731,438,600
09 Nov 202022.7023.3622.1323.1023.101,192,000
06 Nov 202021.5821.8621.1521.4521.45846,000
05 Nov 202022.3222.4221.5721.6121.61799,000
04 Nov 202021.8022.5821.7522.0822.08728,700
03 Nov 202021.1621.9320.9921.7721.77948,900
02 Nov 202021.4521.4520.2020.9720.971,085,100
30 Oct 202021.1921.6021.0421.3221.32697,600
29 Oct 202020.2821.3820.1521.3221.32757,200
28 Oct 202020.3020.6620.0020.4220.42618,100
27 Oct 202020.6421.2320.5220.6020.60572,600
26 Oct 202021.1021.1920.5020.7320.73880,100
23 Oct 202021.1321.3020.6321.2921.29857,700
22 Oct 202020.6021.1120.0121.0021.00526,600
21 Oct 202020.2020.8520.1120.5020.50526,800
20 Oct 202020.3620.7019.8420.1920.191,196,800
19 Oct 202020.6720.8520.0620.1820.18710,400
16 Oct 202020.1420.6519.5220.4020.401,741,700
15 Oct 202019.0519.6618.8119.6219.621,154,500
14 Oct 202018.7319.7418.5919.4019.401,023,400
13 Oct 202018.2818.8918.2718.8018.801,010,700
12 Oct 202018.4618.5317.9718.4118.411,123,700
09 Oct 202018.4218.6018.1518.3118.311,022,000
08 Oct 202018.5418.6518.1618.4518.45801,200
07 Oct 202018.0018.4317.6218.2318.231,259,400
06 Oct 202018.2218.3917.7917.9317.931,504,200
05 Oct 202017.7918.3717.7718.0618.061,317,800
02 Oct 202017.5417.9817.4217.5817.58858,100
01 Oct 202017.9218.3617.6017.9217.921,075,400
30 Sep 202018.0218.4017.8117.9317.931,401,900
29 Sep 202017.9818.4417.4817.9517.951,618,900
28 Sep 202017.7718.0617.3118.0018.002,843,400
25 Sep 202017.7518.0817.2317.5017.506,839,800
24 Sep 202018.3818.3817.2017.7617.765,956,800
23 Sep 202019.4519.8318.2918.6818.689,080,000
22 Sep 202022.7923.1922.3822.5822.581,168,800
21 Sep 202023.6323.8722.7122.8222.82951,700
18 Sep 202024.6724.6723.6324.2124.21896,600
17 Sep 202024.5024.5223.9924.3724.37494,700
16 Sep 202024.8125.3124.5224.6524.65408,400
15 Sep 202024.9925.0824.4324.7524.75422,400
14 Sep 202024.5024.8724.4124.7224.72645,300
11 Sep 202024.7925.1023.9324.1824.181,155,400
10 Sep 202024.5625.2224.5224.7824.78519,700
09 Sep 202024.5024.7824.2524.5124.51555,700
08 Sep 202023.3824.6322.8824.4024.40572,000
04 Sep 202023.8223.9722.5823.6923.69678,900
03 Sep 202023.7224.1223.2523.5923.59479,900
02 Sep 202023.3923.9723.3323.8223.82504,100
01 Sep 202023.6323.6622.8623.4123.41853,000
31 Aug 202022.6223.9322.5923.6723.671,036,300
28 Aug 202022.0922.7721.8022.6822.68538,600
27 Aug 202022.0922.2721.6922.1522.15407,800
26 Aug 202022.8722.9821.8322.1022.10769,000
25 Aug 202023.0923.0922.3522.8022.80906,200
24 Aug 202023.1023.2322.5922.9322.93618,500
21 Aug 202023.6323.9322.9222.9422.94688,900
20 Aug 202023.8824.0923.6423.8223.82797,500
19 Aug 202024.1224.5023.7523.9023.90795,200
18 Aug 202025.1325.2623.7223.9923.991,124,400
17 Aug 202024.8925.5224.2525.1625.16832,200
14 Aug 202024.7724.9924.1824.9324.93457,100
13 Aug 202024.6125.2024.5224.8124.81564,500
12 Aug 202024.8725.2223.9424.7624.761,128,400
11 Aug 202024.8225.8824.6124.7424.74969,200
10 Aug 202024.3024.9623.9324.5724.57934,300
07 Aug 202023.8224.6723.8024.2624.261,487,900
06 Aug 202023.0924.4123.0923.6923.691,070,200
05 Aug 202024.7324.7623.8824.4524.451,042,600
04 Aug 202024.0924.8823.8324.2224.22835,800
03 Aug 202023.8524.5323.5024.3524.35829,200
31 Jul 202024.2924.6323.6623.7923.79869,400
30 Jul 202023.9124.5723.6124.3524.351,245,600
29 Jul 202025.1725.2523.8623.9423.94858,700
28 Jul 202025.9426.2125.0725.1225.12543,100
27 Jul 202025.9926.3425.5826.1326.13348,300
24 Jul 202026.3526.4825.7526.0126.01471,700
23 Jul 202026.8327.4926.0526.4226.42594,600
22 Jul 202027.7127.9926.7326.9826.98551,000
21 Jul 202029.1729.2927.4627.9027.90876,800
20 Jul 202029.1729.8928.7329.0029.00474,100
17 Jul 202028.7529.2328.2228.9328.93582,300
16 Jul 202029.0029.1028.2228.8428.84482,000
15 Jul 202028.1829.5527.9629.3629.361,174,100
14 Jul 202026.7127.4326.0327.4027.40814,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...