Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
ZOGENIX (NQ: ZGNX)
1.530 USD  -0.040 (-2.55%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 1.570 1.580 1.510 1.530 0 -0.04(-2.55%)
May 23, 2013 1.500 1.580 1.430 1.570 0 +0.06(+3.97%)
May 22, 2013 1.530 1.550 1.500 1.510 0 -0.01(-0.66%)
May 21, 2013 1.580 1.590 1.520 1.520 0 -0.05(-3.18%)
May 20, 2013 1.630 1.640 1.570 1.570 0 -0.03(-1.88%)
May 17, 2013 1.620 1.660 1.560 1.600 0 +0.00(+0.00%)
May 16, 2013 1.600 1.620 1.560 1.600 298,114 +0.01(+0.63%)
May 15, 2013 1.640 1.645 1.570 1.590 0 -0.15(-8.62%)
May 13, 2013 1.830 1.830 1.640 1.740 0 -0.05(-2.79%)
May 10, 2013 1.550 1.810 1.400 1.790 0 +0.13(+7.83%)
May 09, 2013 1.620 1.690 1.610 1.660 374,022 +0.01(+0.61%)
May 08, 2013 1.620 1.680 1.590 1.650 0 +0.04(+2.48%)
May 07, 2013 1.600 1.680 1.580 1.610 0 -0.01(-0.62%)
May 06, 2013 1.650 1.700 1.570 1.620 0 -0.05(-2.99%)
May 03, 2013 1.670 1.720 1.590 1.670 0 -0.05(-2.91%)
May 02, 2013 1.720 1.800 1.670 1.720 0 +0.02(+1.18%)
May 01, 2013 1.710 1.770 1.610 1.700 0 -0.03(-1.73%)
Apr 30, 2013 1.700 1.770 1.660 1.730 0 +0.03(+1.76%)
Apr 29, 2013 1.690 1.710 1.610 1.700 411,088 +0.01(+0.59%)
Apr 26, 2013 1.670 1.700 1.690 1.690 317,663 -0.01(-0.59%)
Apr 25, 2013 1.700 1.720 1.685 1.700 248,522 +0.00(+0.00%)
Apr 24, 2013 1.710 1.740 1.670 1.700 310,192 -0.02(-1.16%)
Apr 23, 2013 1.650 1.740 1.650 1.720 415,503 +0.06(+3.61%)
Apr 22, 2013 1.610 1.680 1.610 1.660 369,404 +0.06(+3.75%)
Apr 19, 2013 1.520 1.600 1.460 1.600 337,171 +0.07(+4.58%)
Apr 18, 2013 1.590 1.590 1.520 1.530 346,220 -0.04(-2.55%)
Apr 17, 2013 1.610 1.650 1.500 1.570 862,902 -0.11(-6.55%)
Apr 16, 2013 1.690 1.710 1.650 1.680 313,796 +0.01(+0.60%)
Apr 15, 2013 1.690 1.730 1.640 1.670 569,397 -0.04(-2.34%)
Apr 12, 2013 1.690 1.710 1.620 1.710 225,278 +0.02(+1.18%)
Apr 11, 2013 1.640 1.700 1.640 1.690 443,945 +0.04(+2.42%)
Apr 10, 2013 1.570 1.650 1.530 1.650 578,328 +0.10(+6.45%)
Apr 09, 2013 1.590 1.610 1.530 1.550 515,540 -0.04(-2.52%)
Apr 08, 2013 1.600 1.610 1.530 1.590 540,127 +0.02(+1.60%)
Apr 05, 2013 1.750 1.790 1.510 1.565 1,385,942 -0.23(-12.57%)
Apr 04, 2013 1.790 1.800 1.760 1.790 507,167 +0.01(+0.56%)
Apr 03, 2013 1.800 1.800 1.760 1.780 600,800 -0.02(-1.11%)
Apr 02, 2013 1.800 1.820 1.760 1.800 462,006 +0.02(+1.12%)
Apr 01, 2013 1.800 1.810 1.770 1.780 646,463 -0.02(-1.11%)
Mar 28, 2013 1.720 1.870 1.710 1.800 789,431 +0.01(+0.56%)
Mar 27, 2013 1.810 1.810 1.740 1.790 560,622 -0.02(-1.10%)
Mar 26, 2013 1.890 1.890 1.790 1.810 900,358 -0.04(-2.16%)
Mar 25, 2013 1.870 1.920 1.840 1.850 432,237 -0.03(-1.60%)
Mar 22, 2013 1.900 1.950 1.860 1.880 541,357 -0.02(-1.05%)
Mar 21, 2013 1.840 1.900 1.820 1.900 660,345 +0.04(+2.15%)
Mar 20, 2013 1.890 1.930 1.800 1.860 697,843 -0.03(-1.59%)
Mar 19, 2013 1.920 1.940 1.860 1.890 627,762 -0.03(-1.56%)
Mar 18, 2013 1.940 1.960 1.850 1.920 891,750 -0.07(-3.52%)
Mar 15, 2013 2.000 2.120 1.910 1.990 3,296,575 +0.11(+6.13%)
Mar 14, 2013 1.900 1.900 1.850 1.875 812,210 +0.02(+0.81%)
Mar 13, 2013 1.890 1.920 1.820 1.860 1,044,866 -0.02(-1.06%)
Mar 12, 2013 1.890 1.960 1.810 1.880 1,281,308 -0.01(-0.53%)
Mar 11, 2013 1.750 2.000 1.750 1.890 2,214,407 +0.11(+6.18%)
Mar 08, 2013 1.770 1.800 1.700 1.780 1,188,980 +0.02(+1.14%)
Mar 07, 2013 1.810 1.880 1.700 1.760 1,320,334 -0.02(-1.12%)
Mar 06, 2013 1.860 1.900 1.770 1.780 1,222,264 -0.07(-3.78%)
Mar 05, 2013 1.920 1.950 1.820 1.850 1,690,901 -0.02(-1.07%)
Mar 04, 2013 1.880 1.990 1.820 1.870 1,441,575 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here