Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zogenix Inc
(NQ:
ZGNX
)
26.68
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 4, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2016
10.75
11.59
10.56
11.43
391,474
+0.74(+6.92%)
Sep 29, 2016
11.16
11.20
10.37
10.69
274,179
-0.52(-4.64%)
Sep 28, 2016
10.60
11.30
10.34
11.21
331,225
+0.67(+6.36%)
Sep 27, 2016
10.30
10.60
10.22
10.54
342,272
+0.19(+1.84%)
Sep 26, 2016
10.35
10.65
10.33
10.35
251,298
-0.10(-0.96%)
Sep 23, 2016
9.520
10.55
9.450
10.45
574,383
+0.93(+9.77%)
Sep 22, 2016
9.400
9.540
9.210
9.520
124,681
+0.18(+1.93%)
Sep 21, 2016
9.200
9.640
9.160
9.340
141,768
+0.15(+1.63%)
Sep 20, 2016
9.320
9.450
9.180
9.190
129,086
-0.07(-0.76%)
Sep 19, 2016
9.700
9.740
9.240
9.260
203,007
-0.30(-3.14%)
Sep 16, 2016
9.530
9.800
9.260
9.560
417,388
+0.04(+0.42%)
Sep 15, 2016
9.450
9.710
9.440
9.520
81,204
+0.07(+0.74%)
Sep 14, 2016
9.790
9.950
9.330
9.450
101,954
-0.28(-2.88%)
Sep 13, 2016
9.330
9.890
9.130
9.730
184,580
+0.40(+4.29%)
Sep 12, 2016
8.930
9.330
8.850
9.330
212,219
+0.30(+3.32%)
Sep 09, 2016
9.250
9.265
8.961
9.030
135,282
-0.22(-2.38%)
Sep 08, 2016
8.650
9.320
8.560
9.250
185,650
+0.56(+6.44%)
Sep 07, 2016
8.340
8.710
8.340
8.690
133,988
+0.34(+4.07%)
Sep 06, 2016
8.080
8.410
8.080
8.350
72,523
+0.33(+4.11%)
Sep 02, 2016
8.260
8.020
8.020
8.020
112,100
-0.16(-1.96%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.