ZFGN Quote, Trading Chart, Zafgen

home / stock / zfgn / zfgn quote

Stock Information
Company Name: Zafgen
Stock Symbol: ZFGN
Market: NASDAQ
Menu
ZFGN ZFGN Quote ZFGN Short ZFGN News ZFGN Articles ZFGN Message Board
Get ZFGN Alerts

News, Short Squeeze, Breakout and More Instantly...
ZFGN Quote
Last:$0.99
Change Percent:-14.66%
Open:$1.02
Previous Close:$0.99
High:$1.24
Low:$0.95
Volume:4,253,028
Last Trade Date Time:05/28/2020 04:56:53 pm
Quotes are delayed by 15 to 20 minutes.
ZFGN Chart
Last Twenty Trading Days
Date:2020-05-28
Open:$1.02
Close:$0.99
High:$1.24
Low:$0.95
Volume:4,253,028
Date:2020-05-27
Open:$1.13
Close:$1.16
High:$1.22
Low:$1.03
Volume:2,661,258
Date:2020-05-26
Open:$1.23
Close:$1.15
High:$1.29
Low:$1.09
Volume:5,121,264
Date:2020-05-25
Open:$0.8763
Close:$1.09
High:$1.09
Low:$0.8763
Volume:3,209,069
Date:2020-05-22
Open:$0.8763
Close:$1.09
High:$1.09
Low:$0.8763
Volume:3,154,127
Date:2020-05-21
Open:$0.86
Close:$0.8725
High:$0.9091
Low:$0.852
Volume:219,732
Date:2020-05-20
Open:$0.8423
Close:$0.8875
High:$0.89
Low:$0.8326
Volume:203,219
Date:2020-05-19
Open:$0.88
Close:$0.8153
High:$0.88
Low:$0.81
Volume:201,714
Date:2020-05-18
Open:$0.834
Close:$0.84
High:$0.87
Low:$0.81
Volume:193,283
Date:2020-05-15
Open:$0.81
Close:$0.808
High:$0.8457
Low:$0.8
Volume:121,346
Date:2020-05-14
Open:$0.82
Close:$0.8145
High:$0.821
Low:$0.79
Volume:257,112
Date:2020-05-13
Open:$0.87
Close:$0.8603
High:$0.8797
Low:$0.78
Volume:358,934
Date:2020-05-12
Open:$0.8685
Close:$0.872
High:$0.9
Low:$0.858
Volume:320,460
Date:2020-05-11
Open:$0.861
Close:$0.855
High:$0.9195
Low:$0.855
Volume:330,445
Date:2020-05-08
Open:$0.9
Close:$0.8651
High:$0.9
Low:$0.8505
Volume:162,993
Date:2020-05-07
Open:$0.89
Close:$0.895
High:$0.9195
Low:$0.82
Volume:315,329
Date:2020-05-06
Open:$0.8246
Close:$0.892
High:$1.03
Low:$0.8246
Volume:1,392,662
Date:2020-05-05
Open:$0.82
Close:$0.8398
High:$0.8563
Low:$0.791
Volume:189,203
Date:2020-05-04
Open:$0.7668
Close:$0.8175
High:$0.82
Low:$0.7668
Volume:32,935
Date:2020-05-01
Open:$0.7761
Close:$0.7895
High:$0.79
Low:$0.74
Volume:91,117