Zogenix Inc (ZGNX) Historical Stock Data

26.67 ↓0.01 (-0.04%)
As of March 4, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ZGNX is up 0.08% a day on average. There have been 16 days where Zogenix Inc closed green and 14 days where ZGNX closed red.

DateOpenCloseChangeLowHighVolume
2022-03-0426.6026.68↑$0.08 (0.30%)26.5126.9010.02M
2022-03-0326.3826.26↓$0.12 (-0.45%)26.2526.391.87M
2022-03-0226.3426.37↑$0.03 (0.11%)26.2826.441.08M
2022-03-0126.2326.36↑$0.13 (0.50%)26.2226.392.37M
2022-02-2826.1326.26↑$0.13 (0.50%)26.0726.302.93M
2022-02-2526.1826.10↓$0.08 (-0.31%)26.1026.183.90M
2022-02-2426.1226.16↑$0.04 (0.15%)26.0826.251.83M
2022-02-2326.1626.11↓$0.05 (-0.19%)26.0726.385.15M
2022-02-2226.1626.15↓$0.01 (-0.04%)26.1026.252.57M
2022-02-1826.1626.12↓$0.04 (-0.15%)26.1026.252.06M
2022-02-1726.1526.16↑$0.01 (0.04%)26.1426.231.43M
2022-02-1626.2226.17↓$0.05 (-0.19%)26.1526.291.77M
2022-02-1526.2026.27↑$0.07 (0.27%)26.1826.311.26M
2022-02-1426.2026.17↓$0.03 (-0.11%)26.1226.231.15M
2022-02-1126.2626.15↓$0.11 (-0.42%)26.1026.301.48M
2022-02-1026.2726.32↑$0.05 (0.19%)26.1526.351.68M
2022-02-0926.2826.34↑$0.06 (0.23%)26.1926.451.84M
2022-02-0826.1626.32↑$0.16 (0.61%)26.1126.341.16M
2022-02-0426.1026.09↓$0.01 (-0.04%)26.0226.183.68M
2022-02-0326.1326.10↓$0.03 (-0.11%)26.0026.383.30M
2022-02-0226.2826.12↓$0.16 (-0.61%)26.1226.481.43M
2022-02-0126.0526.38↑$0.33 (1.27%)25.9726.423.96M
2022-01-3126.0026.01↑$0.01 (0.04%)25.9126.125.59M
2022-01-2825.9826.02↑$0.04 (0.15%)25.9026.052.81M
2022-01-2725.9325.93↑$0.00 (0.00%)25.9126.229.12M
2022-01-2625.9425.93↓$0.01 (-0.04%)25.9126.008.51M
2022-01-2525.9525.93↓$0.02 (-0.08%)25.9026.008.11M
2022-01-2425.9425.93↓$0.01 (-0.03%)25.9026.027.18M
2022-01-2125.9125.98↑$0.07 (0.27%)25.9126.129.11M
2022-01-2025.8726.00↑$0.13 (0.50%)25.8726.225.97M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$ZGNX Holding Strong since January ??????????

0 Like Report