Zogenix Inc. (ZGNX)
NASDAQ: ZGNX
· Real-Time Price · USD
26.68
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
ZGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2022 | 26.60 | 26.90 | 26.51 | 26.68 | 26.68 | 1.60% | 11,252,392 |
| Mar 3, 2022 | 26.38 | 26.40 | 26.24 | 26.26 | 26.26 | -0.42% | 1,895,859 |
| Mar 2, 2022 | 26.34 | 26.44 | 26.28 | 26.37 | 26.37 | 0.04% | 1,095,417 |
| Mar 1, 2022 | 26.23 | 26.40 | 26.22 | 26.36 | 26.36 | 0.38% | 2,451,469 |
| Feb 28, 2022 | 26.13 | 26.30 | 26.07 | 26.26 | 26.26 | 0.61% | 2,935,093 |
| Feb 25, 2022 | 26.18 | 26.18 | 26.10 | 26.10 | 26.10 | -0.23% | 3,904,249 |
| Feb 24, 2022 | 26.12 | 26.26 | 26.08 | 26.16 | 26.16 | 0.19% | 3,397,684 |
| Feb 23, 2022 | 26.16 | 26.38 | 26.07 | 26.11 | 26.11 | -0.15% | 5,145,816 |
| Feb 22, 2022 | 26.16 | 26.25 | 26.10 | 26.15 | 26.15 | 0.11% | 2,567,197 |
| Feb 18, 2022 | 26.16 | 26.24 | 26.10 | 26.12 | 26.12 | -0.15% | 2,058,330 |
| Feb 17, 2022 | 26.15 | 26.23 | 26.14 | 26.16 | 26.16 | -0.04% | 1,427,155 |
| Feb 16, 2022 | 26.22 | 26.29 | 26.15 | 26.17 | 26.17 | -0.38% | 1,767,603 |
| Feb 15, 2022 | 26.20 | 26.30 | 26.18 | 26.27 | 26.27 | 0.38% | 1,480,951 |
| Feb 14, 2022 | 26.20 | 26.23 | 26.12 | 26.17 | 26.17 | 0.08% | 1,474,847 |
| Feb 11, 2022 | 26.26 | 26.32 | 26.10 | 26.15 | 26.15 | -0.65% | 1,507,686 |
| Feb 10, 2022 | 26.27 | 26.35 | 26.15 | 26.32 | 26.32 | -0.08% | 1,735,072 |
| Feb 9, 2022 | 26.28 | 26.45 | 26.18 | 26.34 | 26.34 | 0.08% | 1,848,931 |
| Feb 8, 2022 | 26.16 | 26.34 | 26.11 | 26.32 | 26.32 | 0.57% | 2,042,978 |
| Feb 7, 2022 | 26.11 | 26.30 | 26.11 | 26.17 | 26.17 | 0.31% | 2,154,594 |
| Feb 4, 2022 | 26.10 | 26.18 | 26.02 | 26.09 | 26.09 | -0.04% | 3,683,818 |