ZGNX Quote, Trading Chart, Zogenix Inc.

home / stock / zgnx / zgnx quote

Stock Information
Company Name: Zogenix Inc.
Stock Symbol: ZGNX
Market: NASDAQ
Website: zogenix.com
Menu
ZGNX ZGNX Quote ZGNX Short ZGNX News ZGNX Articles ZGNX Message Board
Get ZGNX Alerts

News, Short Squeeze, Breakout and More Instantly...
ZGNX Quote
Last:$26.68
Change Percent:1.6%
Open:$26.6
Previous Close:$26.68
High:$26.9
Low:$26.51
Volume:11,251,720
Last Trade Date Time:03/04/2022 04:55:43 pm
Quotes are delayed by 15 to 20 minutes.
ZGNX Chart
Last Twenty Trading Days
Date:2022-03-04
Open:$26.6
Close:$26.68
High:$26.9
Low:$26.51
Volume:11,251,720
Date:2022-03-03
Open:$26.38
Close:$26.26
High:$26.4
Low:$26.24
Volume:1,895,859
Date:2022-03-02
Open:$26.34
Close:$26.37
High:$26.44
Low:$26.28
Volume:1,090,409
Date:2022-03-01
Open:$26.23
Close:$26.36
High:$26.4
Low:$26.22
Volume:2,421,898
Date:2022-02-28
Open:$26.13
Close:$26.26
High:$26.3
Low:$26.07
Volume:2,934,470
Date:2022-02-25
Open:$26.18
Close:$26.1
High:$26.18
Low:$26.1
Volume:3,904,249
Date:2022-02-24
Open:$26.12
Close:$26.16
High:$26.26
Low:$26.08
Volume:3,397,642
Date:2022-02-23
Open:$26.16
Close:$26.11
High:$26.38
Low:$26.07
Volume:5,145,514
Date:2022-02-22
Open:$26.16
Close:$26.15
High:$26.25
Low:$26.1
Volume:2,567,197
Date:2022-02-21
Open:$26.16
Close:$26.12
High:$26.245
Low:$26.1
Volume:2,058,372
Date:2022-02-18
Open:$26.16
Close:$26.12
High:$26.245
Low:$26.1
Volume:2,057,230
Date:2022-02-17
Open:$26.15
Close:$26.16
High:$26.23
Low:$26.14
Volume:1,427,155
Date:2022-02-16
Open:$26.22
Close:$26.17
High:$26.29
Low:$26.15
Volume:1,767,603
Date:2022-02-15
Open:$26.2
Close:$26.27
High:$26.305
Low:$26.18
Volume:1,462,664
Date:2022-02-14
Open:$26.2
Close:$26.17
High:$26.23
Low:$26.12
Volume:1,466,970
Date:2022-02-11
Open:$26.26
Close:$26.15
High:$26.32
Low:$26.1
Volume:1,507,686
Date:2022-02-10
Open:$26.27
Close:$26.32
High:$26.35
Low:$26.15
Volume:1,734,861
Date:2022-02-09
Open:$26.28
Close:$26.34
High:$26.45
Low:$26.18
Volume:1,842,787
Date:2022-02-08
Open:$26.16
Close:$26.32
High:$26.34
Low:$26.11
Volume:2,042,878
Date:2022-02-07
Open:$26.11
Close:$26.17
High:$26.295
Low:$26.11
Volume:2,135,291