Dark

ZGNX
Zogenix, Inc.
stock NASDAQ

Inactive

Mar 4, 2022

26.68USD+1.599%(+0.42)11,252,392

Pre-market

0.00USD-100.000%(-26.26)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-04	26.6000	26.9000	26.5100	26.6800	+1.599%	11,252,392	0.000%
2022-03-03	26.3800	26.4000	26.2400	26.2600	-0.417%	1,895,859	+1.599%
2022-03-02	26.3400	26.4400	26.2800	26.3700	+0.038%	1,095,417	+1.176%
2022-03-01	26.2300	26.4000	26.2200	26.3600	+0.381%	2,451,469	+1.214%
2022-02-28	26.1300	26.3000	26.0700	26.2600	+0.613%	2,935,093	+1.599%
2022-02-25	26.1800	26.1800	26.1000	26.1000	-0.229%	3,904,249	+2.222%
2022-02-24	26.1200	26.2600	26.0800	26.1600	+0.191%	3,397,684	+1.988%
2022-02-23	26.1600	26.3800	26.0700	26.1100	-0.153%	5,145,816	+2.183%
2022-02-22	26.1600	26.2500	26.1000	26.1500	+0.115%	2,567,197	+2.027%
2022-02-18	26.1600	26.2450	26.1000	26.1200	-0.153%	2,058,330	+2.144%
2022-02-17	26.1500	26.2300	26.1400	26.1600	-0.038%	1,427,155	+1.988%
2022-02-16	26.2200	26.2900	26.1500	26.1700	-0.381%	1,767,603	+1.949%
2022-02-15	26.2000	26.3050	26.1800	26.2700	+0.382%	1,480,951	+1.561%
2022-02-14	26.2000	26.2300	26.1200	26.1700	+0.076%	1,474,847	+1.949%
2022-02-11	26.2600	26.3200	26.1000	26.1500	-0.646%	1,507,686	+2.027%
2022-02-10	26.2700	26.3500	26.1500	26.3200	-0.076%	1,735,072	+1.368%
2022-02-09	26.2800	26.4500	26.1800	26.3400	+0.076%	1,848,931	+1.291%
2022-02-08	26.1600	26.3400	26.1100	26.3200	+0.573%	2,042,978	+1.368%
2022-02-07	26.1100	26.2950	26.1100	26.1700	+0.307%	2,154,594	+1.949%
2022-02-04	26.1000	26.1750	26.0200	26.0900	-0.038%	3,683,818	+2.261%
2022-02-03	26.1300	26.3800	26.0000	26.1000	-0.077%	3,297,561	+2.222%
2022-02-02	26.2800	26.4800	26.1100	26.1200	-0.986%	1,448,884	+2.144%
2022-02-01	26.0500	26.4200	25.9700	26.3800	+1.423%	3,961,820	+1.137%
2022-01-31	26.0000	26.1150	25.9100	26.0100	-0.038%	5,607,533	+2.576%
2022-01-28	25.9800	26.0500	25.9000	26.0200	+0.347%	2,805,263	+2.537%
2022-01-27	25.9300	26.2200	25.9100	25.9300	0.000%	9,138,722	+2.892%
2022-01-26	25.9400	25.9950	25.9100	25.9300	0.000%	8,526,647	+2.892%
2022-01-25	25.9500	26.0000	25.9000	25.9300	0.000%	8,253,991	+2.892%
2022-01-24	25.9381	26.0200	25.9000	25.9300	-0.192%	7,182,026	+2.892%
2022-01-21	25.9100	26.1150	25.9100	25.9800	-0.077%	9,112,497	+2.694%
2022-01-20	25.8700	26.2200	25.8700	26.0000	+0.309%	5,972,112	+2.615%
2022-01-19	26.0900	26.5700	25.8700	25.9200	+65.729%	32,922,150	+2.932%
2022-01-18	15.8500	16.8600	15.6200	15.6400	-1.820%	1,264,372	+70.588%
2022-01-14	15.2000	15.9600	15.1300	15.9300	+3.442%	437,652	+67.483%
2022-01-13	15.6100	15.7700	15.1150	15.4000	-0.965%	1,055,277	+73.247%
2022-01-12	16.4100	16.4200	15.5200	15.5500	-3.953%	554,335	+71.576%
2022-01-11	15.7600	16.3600	15.5600	16.1900	+2.924%	500,392	+64.793%
2022-01-10	16.2500	16.2900	15.3800	15.7300	-4.085%	653,521	+69.612%
2022-01-07	16.4100	17.0600	16.3650	16.4000	-0.846%	456,572	+62.683%
2022-01-06	15.9150	16.5700	15.9150	16.5400	+2.542%	724,330	+61.306%
2022-01-05	16.6000	16.8700	16.1300	16.1300	-3.644%	542,192	+65.406%
2022-01-04	17.2100	17.6000	16.6900	16.7400	-3.181%	600,824	+59.379%
2022-01-03	16.3300	17.5100	16.3300	17.2900	+6.400%	1,024,140	+54.309%
2021-12-31	16.1800	16.7400	16.1500	16.2500	-0.975%	836,758	+64.185%
2021-12-30	16.1150	16.7100	16.0100	16.4100	+1.047%	475,511	+62.584%
2021-12-29	16.4000	16.4900	16.2000	16.2400	-1.217%	694,854	+64.286%
2021-12-28	16.0200	16.5100	16.0200	16.4400	+1.481%	681,819	+62.287%
2021-12-27	16.2300	16.5300	15.9500	16.2000	-0.369%	698,980	+64.691%
2021-12-23	15.6500	16.5200	15.5300	16.2600	+3.633%	1,091,370	+64.084%
2021-12-22	15.1700	16.1300	15.1200	15.6900	+2.750%	910,166	+70.045%
2021-12-21	15.0500	15.3000	14.7601	15.2700	+2.277%	783,666	+74.722%
2021-12-20	13.7200	14.9872	13.5800	14.9300	+6.795%	835,029	+78.701%
2021-12-17	13.2000	14.2300	13.1050	13.9800	+4.406%	1,520,964	+90.844%
2021-12-16	13.3900	13.6200	13.2200	13.3900	+0.526%	953,188	+99.253%
2021-12-15	12.8500	13.3400	12.4550	13.3200	+3.577%	548,431	+100.300%
2021-12-14	12.9500	13.1350	12.6500	12.8600	-2.131%	512,764	+107.465%
2021-12-13	12.8700	13.2300	12.7500	13.1400	+1.624%	455,907	+103.044%
2021-12-10	12.7650	13.2500	12.7650	12.9300	-0.691%	492,415	+106.342%
2021-12-09	12.9800	13.4200	12.9800	13.0200	-0.913%	472,175	+104.916%
2021-12-08	12.8300	13.2600	12.6700	13.1400	+1.782%	281,928	+103.044%
2021-12-07	12.6450	13.1800	12.4200	12.9100	+3.945%	685,132	+106.662%
2021-12-06	11.8900	12.5200	11.7000	12.4200	+4.810%	719,467	+114.815%
2021-12-03	12.4500	12.4500	11.7100	11.8500	-4.972%	1,133,322	+125.148%
2021-12-02	12.0100	12.6000	11.6650	12.4700	+2.634%	678,402	+113.953%
2021-12-01	11.9100	12.7100	11.8500	12.1500	+8.000%	1,918,307	+119.588%
2021-11-30	11.3900	11.5500	11.0300	11.2500	-1.316%	848,607	+137.156%
2021-11-29	11.7200	11.9300	11.3100	11.4000	-2.564%	672,912	+134.035%
2021-11-26	12.0000	12.0800	11.4600	11.7000	-4.801%	401,921	+128.034%
2021-11-24	12.3700	12.9600	12.0800	12.2900	-0.967%	515,381	+117.087%
2021-11-23	13.1050	13.1050	12.3800	12.4100	-4.685%	675,173	+114.988%
2021-11-22	13.3200	13.5500	12.9800	13.0200	-1.958%	540,219	+104.916%
2021-11-19	13.3000	13.3400	13.0800	13.2800	-0.673%	507,168	+100.904%
2021-11-18	13.9900	14.0800	13.1800	13.3700	-4.432%	634,765	+99.551%
2021-11-17	14.4000	14.6022	13.8500	13.9900	-2.915%	519,771	+90.708%
2021-11-16	14.7500	14.8100	14.3300	14.4100	-2.898%	584,357	+85.149%
2021-11-15	15.5900	15.6100	14.7900	14.8400	-4.196%	379,259	+79.784%
2021-11-12	15.6500	15.7300	15.2500	15.4900	+0.454%	367,657	+72.240%
2021-11-11	15.4600	15.8200	15.3962	15.4200	-0.516%	332,433	+73.022%
2021-11-10	15.8300	16.1300	15.3500	15.5000	-3.367%	561,353	+72.129%
2021-11-09	16.1800	16.2300	15.7899	16.0400	-0.926%	367,792	+66.334%
2021-11-08	15.9700	16.5100	15.9050	16.1900	+1.568%	1,114,222	+64.793%
2021-11-05	15.7900	16.0050	15.2278	15.9400	+0.950%	1,052,083	+67.378%
2021-11-04	15.9200	15.9400	15.4100	15.7900	+0.830%	507,601	+68.968%
2021-11-03	15.2400	15.8000	15.1900	15.6600	+2.554%	515,512	+70.370%
2021-11-02	15.4100	15.4550	14.8300	15.2700	-0.909%	436,699	+74.722%
2021-11-01	15.4100	15.5900	15.0000	15.4100	+0.522%	629,349	+73.134%
2021-10-29	15.1500	15.4800	15.0450	15.3300	+1.188%	374,898	+74.038%
2021-10-28	15.2200	15.2300	14.9600	15.1500	0.000%	273,494	+76.106%
2021-10-27	15.6900	15.6900	15.0800	15.1500	-3.871%	398,241	+76.106%
2021-10-26	16.0000	16.0300	15.7400	15.7600	-0.818%	354,065	+69.289%
2021-10-25	15.5200	15.9250	15.0900	15.8900	+2.252%	288,438	+67.904%
2021-10-22	15.3100	15.5700	15.1000	15.5400	+1.040%	228,454	+71.686%
2021-10-21	15.4400	15.6200	15.3200	15.3800	-0.389%	191,122	+73.472%
2021-10-20	15.4000	15.6300	15.1900	15.4400	+0.195%	307,989	+72.798%
2021-10-19	15.1200	15.4850	15.0700	15.4100	+1.582%	269,123	+73.134%
2021-10-18	15.6300	15.7500	15.0800	15.1700	-3.805%	479,313	+75.873%
2021-10-15	15.9200	15.9300	15.7200	15.7700	-0.063%	317,416	+69.182%
2021-10-14	15.6500	16.0800	15.6200	15.7800	+0.960%	425,942	+69.075%
2021-10-13	15.6900	15.9800	15.4000	15.6300	-0.636%	381,578	+70.697%
2021-10-12	15.9300	15.9700	15.5600	15.7300	-0.882%	441,883	+69.612%
2021-10-11	15.6700	16.0000	15.3800	15.8700	+1.018%	325,748	+68.116%
2021-10-08	16.0700	16.2250	15.6900	15.7100	-1.751%	409,530	+69.828%
2021-10-07	16.0000	16.2750	15.9000	15.9900	0.000%	287,160	+66.854%
2021-10-06	15.5300	16.1300	15.4300	15.9900	+1.653%	415,821	+66.854%
2021-10-05	15.6100	16.0600	15.6100	15.7300	+0.064%	301,945	+69.612%
2021-10-04	15.5200	15.9400	15.3550	15.7200	+0.963%	599,130	+69.720%
2021-10-01	15.1900	15.6600	15.0900	15.5700	+2.502%	440,582	+71.355%
2021-09-30	15.1900	15.4400	15.0450	15.1900	+0.729%	535,946	+75.642%
2021-09-29	15.5900	15.7100	15.0200	15.0800	-2.078%	414,464	+76.923%
2021-09-28	15.7800	15.8100	15.2800	15.4000	-2.284%	436,203	+73.247%
2021-09-27	15.4000	16.1000	15.3300	15.7600	+1.743%	612,026	+69.289%
2021-09-24	15.6300	16.0250	15.4800	15.4900	-1.463%	357,656	+72.240%
2021-09-23	15.7500	15.8400	15.5600	15.7200	+0.705%	563,932	+69.720%
2021-09-22	16.0350	16.1242	15.5050	15.6100	-2.376%	823,641	+70.916%
2021-09-21	15.1000	16.0800	14.9300	15.9900	+6.175%	2,070,850	+66.854%
2021-09-20	14.8400	15.1500	14.6600	15.0600	-0.725%	391,622	+77.158%
2021-09-17	14.7000	15.2400	14.4400	15.1700	+3.197%	1,292,689	+75.873%
2021-09-16	14.5800	14.7700	14.3500	14.7000	+0.068%	339,600	+81.497%
2021-09-15	14.6300	14.9200	14.4100	14.6900	+0.479%	367,030	+81.620%
2021-09-14	15.1000	15.1000	14.4500	14.6200	-3.243%	480,151	+82.490%
2021-09-13	15.0300	15.6200	14.6700	15.1100	+0.532%	554,903	+76.572%
2021-09-10	15.1500	15.3700	14.7500	15.0300	-0.988%	844,262	+77.512%
2021-09-09	14.8800	15.4600	14.8339	15.1800	+3.973%	687,782	+75.758%
2021-09-08	14.8000	14.8500	14.4850	14.6000	-0.950%	468,657	+82.740%
2021-09-07	15.1000	15.3800	14.7300	14.7400	-0.473%	411,492	+81.004%
2021-09-03	14.8700	14.9900	14.5200	14.8100	-0.403%	320,252	+80.149%
2021-09-02	14.9000	14.9800	14.7050	14.8700	-0.469%	283,789	+79.422%
2021-09-01	14.8600	15.0381	14.7500	14.9400	+0.878%	352,605	+78.581%
2021-08-31	14.5300	14.9000	14.5300	14.8100	+1.369%	270,393	+80.149%
2021-08-30	14.6400	14.7400	14.4650	14.6100	+0.137%	783,314	+82.615%
2021-08-27	14.2100	14.8500	14.2000	14.5900	+2.099%	346,337	+82.865%
2021-08-26	14.5300	14.8050	14.2200	14.2900	-1.448%	360,984	+86.704%
2021-08-25	14.1900	14.5500	14.1100	14.5000	+1.470%	256,041	+84.000%
2021-08-24	14.3900	14.5500	14.0204	14.2900	-1.244%	504,268	+86.704%
2021-08-23	13.8500	14.5350	13.7600	14.4700	+5.313%	743,010	+84.381%
2021-08-20	13.0500	13.8750	13.0143	13.7400	+4.805%	865,447	+94.178%
2021-08-19	13.4600	13.5700	13.0800	13.1100	-3.532%	544,325	+103.509%
2021-08-18	14.0200	14.0200	13.5500	13.5900	-2.511%	433,142	+96.321%
2021-08-17	13.5700	13.9700	13.4900	13.9400	+1.088%	807,434	+91.392%
2021-08-16	13.6100	13.9400	13.5200	13.7900	+0.437%	494,937	+93.474%
2021-08-13	13.9400	14.1200	13.7200	13.7300	+0.956%	654,798	+94.319%
2021-08-12	13.4100	13.6099	13.0601	13.6000	+0.965%	843,527	+96.176%
2021-08-11	14.1000	14.3300	13.3720	13.4700	-4.400%	1,265,103	+98.070%
2021-08-10	14.8100	14.9073	13.9600	14.0900	-5.182%	1,239,330	+89.354%
2021-08-09	14.6200	15.3300	14.5500	14.8600	+4.135%	1,233,966	+79.542%
2021-08-06	16.9000	16.9000	14.0300	14.2700	-13.672%	2,750,813	+86.966%
2021-08-05	16.1600	16.5500	15.9300	16.5300	+2.226%	774,684	+61.404%
2021-08-04	16.1700	16.6300	16.0445	16.1700	-0.798%	455,488	+64.997%
2021-08-03	16.3600	16.3600	15.8400	16.3000	-0.123%	597,469	+63.681%
2021-08-02	16.2500	16.8000	16.2500	16.3200	+0.679%	466,191	+63.480%
2021-07-30	16.1400	16.4350	15.9000	16.2100	-0.552%	407,656	+64.590%
2021-07-29	16.9300	16.9800	16.2550	16.3000	-2.570%	627,087	+63.681%
2021-07-28	16.4600	16.8600	16.4300	16.7300	+2.199%	537,098	+59.474%
2021-07-27	16.3500	16.6250	16.0600	16.3700	-1.504%	683,744	+62.981%
2021-07-26	17.7600	17.8800	16.5100	16.6200	-6.734%	429,163	+60.529%
2021-07-23	17.3300	18.1400	16.9900	17.8200	+3.364%	935,732	+49.719%
2021-07-22	17.6100	17.9000	17.0500	17.2400	-1.878%	671,436	+54.756%
2021-07-21	17.0000	17.5800	16.7600	17.5700	+4.397%	449,185	+51.850%
2021-07-20	16.0400	16.9950	16.0350	16.8300	+5.122%	762,423	+58.526%
2021-07-19	16.7700	16.9000	15.7200	16.0100	-5.768%	3,134,227	+66.646%
2021-07-16	18.0100	18.0100	16.9800	16.9900	-4.978%	1,428,591	+57.034%
2021-07-15	17.8000	18.0750	17.5100	17.8800	-0.667%	2,679,878	+49.217%
2021-07-14	17.7000	18.0350	17.5200	18.0000	+1.925%	1,198,089	+48.222%
2021-07-13	17.6800	17.8300	17.3200	17.6600	-0.057%	1,386,135	+51.076%
2021-07-12	17.7000	17.8300	17.5200	17.6700	0.000%	465,254	+50.990%
2021-07-09	17.6700	17.9600	17.5000	17.6700	+0.113%	476,239	+50.990%
2021-07-08	17.3400	17.7400	17.2700	17.6500	0.000%	258,402	+51.161%
2021-07-07	17.8000	17.8700	17.6000	17.6500	-0.675%	523,242	+51.161%
2021-07-06	17.7600	17.9600	17.5700	17.7700	+0.169%	495,474	+50.141%
2021-07-02	18.3400	18.3400	17.4800	17.7400	-3.900%	792,711	+50.395%
2021-07-01	17.4900	18.4900	17.4700	18.4600	+6.829%	852,209	+44.529%
2021-06-30	17.7900	17.8700	17.2200	17.2800	-3.518%	751,354	+54.398%
2021-06-29	17.9200	18.1800	17.7800	17.9100	-1.213%	4,842,177	+48.967%
2021-06-28	18.8400	18.9600	17.7700	18.1300	-3.048%	577,164	+47.159%
2021-06-25	18.0300	18.7500	17.5400	18.7000	+3.947%	3,062,305	+42.674%
2021-06-24	17.1400	18.0500	17.0500	17.9900	+5.020%	1,499,838	+48.305%
2021-06-23	17.6800	17.7200	16.8500	17.1300	-2.891%	2,253,558	+55.750%
2021-06-22	18.0200	18.1200	17.4800	17.6400	-2.541%	1,083,980	+51.247%
2021-06-21	18.1100	18.5800	17.8400	18.1000	+0.611%	936,797	+47.403%
2021-06-18	17.4900	18.1400	17.4300	17.9900	+1.124%	1,625,954	+48.305%
2021-06-17	17.8900	18.0399	17.4700	17.7900	-1.495%	896,980	+49.972%
2021-06-16	17.4400	18.8600	17.4400	18.0600	+2.789%	1,106,373	+47.730%
2021-06-15	18.0900	18.4500	17.3900	17.5700	-4.146%	533,869	+51.850%
2021-06-14	18.1700	18.7750	18.1700	18.3300	+0.714%	776,407	+45.554%
2021-06-11	17.8300	18.3100	17.6800	18.2000	+1.562%	616,689	+46.593%
2021-06-10	17.3500	17.9400	17.2500	17.9200	+3.107%	531,793	+48.884%
2021-06-09	17.5750	17.6950	17.2200	17.3800	+0.871%	663,929	+53.510%
2021-06-08	17.4100	17.6900	17.0700	17.2300	-0.806%	691,589	+54.846%
2021-06-07	17.3200	17.5800	16.9900	17.3700	+0.289%	1,114,296	+53.598%
2021-06-04	17.2800	18.0200	17.1800	17.3200	+0.639%	503,768	+54.042%
2021-06-03	17.0200	17.2900	16.9000	17.2100	+0.702%	952,351	+55.026%
2021-06-02	17.1200	17.6200	16.9700	17.0900	+0.648%	1,620,132	+56.115%
2021-06-01	17.5400	17.5900	16.9500	16.9800	-3.248%	1,245,268	+57.126%
2021-05-28	17.8400	18.0450	17.5200	17.5500	-1.570%	428,694	+52.023%
2021-05-27	17.6100	18.0100	17.4900	17.8300	+1.422%	865,460	+49.635%
2021-05-26	17.4600	17.7500	17.2500	17.5800	+0.687%	483,973	+51.763%
2021-05-25	17.6500	17.7300	17.2900	17.4600	-1.300%	612,996	+52.806%
2021-05-24	18.3300	18.6000	17.6500	17.6900	-3.015%	411,496	+50.820%
2021-05-21	18.8300	18.8300	18.2100	18.2400	-2.093%	304,406	+46.272%
2021-05-20	18.0100	18.6500	17.8600	18.6300	+3.099%	516,498	+43.210%
2021-05-19	18.4500	18.6000	17.8300	18.0700	-3.317%	982,643	+47.648%
2021-05-18	19.0000	19.3400	18.6900	18.6900	-1.683%	358,805	+42.750%
2021-05-17	19.0300	19.1300	18.8100	19.0100	-0.575%	331,853	+40.347%
2021-05-14	19.2200	19.4200	18.9200	19.1200	-0.624%	581,583	+39.540%
2021-05-13	18.9200	19.4200	18.8200	19.2400	+3.497%	1,047,541	+38.669%
2021-05-12	18.6400	19.0100	18.2500	18.5900	-0.800%	427,959	+43.518%
2021-05-11	18.3100	19.0600	18.0600	18.7400	+0.053%	1,042,337	+42.369%
2021-05-10	18.8100	19.0400	18.3800	18.7300	-0.742%	1,141,200	+42.445%
2021-05-07	18.0600	19.1650	17.8500	18.8700	+7.644%	1,117,991	+41.388%
2021-05-06	17.3900	17.5500	16.7300	17.5300	+0.286%	1,027,672	+52.196%
2021-05-05	17.9000	18.0000	17.3100	17.4800	-1.521%	1,139,472	+52.632%
2021-05-04	18.3400	18.3400	17.5600	17.7500	-3.480%	914,439	+50.310%
2021-05-03	18.9500	18.9500	18.3600	18.3900	-2.647%	394,523	+45.079%
2021-04-30	18.9600	19.4900	18.8000	18.8900	-0.840%	329,548	+41.239%
2021-04-29	19.3200	19.3400	18.7650	19.0500	-1.295%	347,028	+40.052%
2021-04-28	19.2000	19.4000	19.0950	19.3000	+0.836%	324,283	+38.238%
2021-04-27	19.7000	19.7000	19.0000	19.1400	-0.571%	347,354	+39.394%
2021-04-26	19.0900	19.3900	18.9450	19.2500	+1.209%	332,009	+38.597%
2021-04-23	18.8500	19.1500	18.5900	19.0200	+0.422%	494,728	+40.273%
2021-04-22	19.1100	19.5500	18.6100	18.9400	-0.053%	754,829	+40.866%
2021-04-21	18.8400	19.2800	18.6300	18.9500	+0.798%	829,286	+40.792%
2021-04-20	18.7400	18.9900	18.3300	18.8000	-0.634%	230,911	+41.915%
2021-04-19	18.9000	19.0900	18.4600	18.9200	-0.421%	335,056	+41.015%
2021-04-16	19.7300	19.9400	18.7500	19.0000	-3.357%	384,704	+40.421%
2021-04-15	19.5900	19.9800	19.1800	19.6600	+1.184%	494,264	+35.707%
2021-04-14	19.0900	20.0500	19.0900	19.4300	+1.781%	590,513	+37.313%
2021-04-13	18.7700	19.1400	18.4100	19.0900	+0.845%	267,437	+39.759%
2021-04-12	19.0600	19.3850	18.7400	18.9300	-1.764%	981,504	+40.940%
2021-04-09	19.3300	19.4600	18.7100	19.2700	-0.925%	1,189,876	+38.454%
2021-04-08	19.4000	19.6600	19.2200	19.4500	+0.673%	659,264	+37.172%
2021-04-07	19.6600	19.9200	19.2600	19.3200	-2.028%	572,365	+38.095%
2021-04-06	20.1900	20.7050	19.5800	19.7200	-2.037%	879,055	+35.294%
2021-04-05	20.7400	20.8000	19.9800	20.1300	-2.471%	676,175	+32.538%
2021-04-01	19.6300	20.7000	19.6300	20.6400	+5.738%	633,492	+29.264%
2021-03-31	19.2000	19.8900	19.0800	19.5200	+1.667%	592,844	+36.680%
2021-03-30	18.4300	19.2200	18.0800	19.2000	+3.700%	489,316	+38.958%
2021-03-29	18.6400	18.8000	18.1300	18.5150	-1.306%	378,697	+44.099%
2021-03-26	19.0000	19.2100	18.3500	18.7600	-0.292%	1,071,416	+42.217%
2021-03-25	18.5900	19.3200	18.5000	18.8150	+0.454%	1,178,526	+41.802%
2021-03-24	19.5900	19.7100	18.6800	18.7300	-3.801%	1,005,314	+42.445%
2021-03-23	20.0050	20.2600	19.2000	19.4700	-4.512%	653,756	+37.031%
2021-03-22	20.9300	21.2900	20.3400	20.3900	-2.253%	1,036,398	+30.848%
2021-03-19	19.9400	20.9100	19.9200	20.8600	+3.884%	957,017	+27.900%
2021-03-18	20.8000	21.2900	20.0800	20.0800	-4.472%	567,389	+32.869%
2021-03-17	20.4400	21.0600	20.1800	21.0200	+1.816%	341,391	+26.927%
2021-03-16	20.9200	20.9500	20.1200	20.6450	-0.266%	422,969	+29.232%
2021-03-15	20.4800	20.7900	20.0800	20.7000	+1.074%	363,949	+28.889%
2021-03-12	20.3000	20.6800	20.0600	20.4800	+0.147%	276,448	+30.273%
2021-03-11	20.0550	20.4800	19.7900	20.4500	+2.919%	391,542	+30.465%
2021-03-10	20.1400	20.4500	19.8000	19.8700	-0.799%	382,142	+34.273%
2021-03-09	20.0100	20.8700	19.9601	20.0300	+0.805%	660,194	+33.200%
2021-03-08	20.7400	20.9851	19.5600	19.8700	-4.195%	820,450	+34.273%
2021-03-05	20.3500	20.7700	19.3700	20.7400	+2.369%	768,087	+28.640%
2021-03-04	20.5900	20.8400	19.9300	20.2600	-1.603%	773,857	+31.688%
2021-03-03	20.5000	20.9800	20.1601	20.5900	+0.783%	460,514	+29.577%
2021-03-02	20.9500	21.0600	20.4100	20.4300	-2.482%	519,612	+30.592%
2021-03-01	22.0000	22.0000	20.6800	20.9500	-1.226%	628,548	+27.351%
2021-02-26	21.7000	22.3900	20.0400	21.2100	-4.287%	1,043,144	+25.790%
2021-02-25	23.5500	23.6793	22.0100	22.1600	-5.420%	1,261,708	+20.397%
2021-02-24	23.0000	23.6900	22.6500	23.4300	+2.404%	523,792	+13.871%
2021-02-23	22.9600	22.9908	22.3623	22.8800	-2.327%	916,146	+16.608%
2021-02-22	23.1600	23.5000	22.9014	23.4250	+1.892%	1,039,423	+13.895%
2021-02-19	22.4300	23.0000	22.4300	22.9900	+2.497%	813,530	+16.050%
2021-02-18	22.3800	22.7200	22.2100	22.4300	-1.189%	698,409	+18.948%
2021-02-17	22.4000	22.9800	22.3401	22.7000	+0.979%	755,825	+17.533%
2021-02-16	22.7700	22.9800	22.4600	22.4800	-0.222%	866,832	+18.683%
2021-02-12	22.4200	22.7770	22.2712	22.5300	+0.491%	849,010	+18.420%
2021-02-11	22.8000	22.8100	21.7800	22.4200	-1.710%	950,845	+19.001%
2021-02-10	22.5000	23.1000	22.0300	22.8100	+1.785%	796,226	+16.966%
2021-02-09	22.4000	22.6643	21.7000	22.4100	+0.719%	833,768	+19.054%
2021-02-08	21.1400	22.3000	21.1100	22.2500	+5.751%	692,603	+19.910%
2021-02-05	21.2100	21.2750	20.3500	21.0400	-0.614%	937,871	+26.806%
2021-02-04	21.3000	21.8100	20.8600	21.1700	-1.763%	1,000,991	+26.027%
2021-02-03	22.8920	22.8920	20.5100	21.5500	+9.502%	3,203,974	+23.805%
2021-02-02	19.7400	19.8600	19.1900	19.6800	+1.339%	454,705	+35.569%
2021-02-01	19.1000	19.6300	18.7100	19.4200	+2.426%	595,963	+37.384%
2021-01-29	19.1700	19.4300	18.6800	18.9600	-0.992%	721,936	+40.717%
2021-01-28	20.0700	20.1184	18.8300	19.1500	-3.380%	719,779	+39.321%
2021-01-27	19.6700	20.4700	19.3300	19.8200	-1.393%	1,193,344	+34.612%
2021-01-26	19.8600	20.4345	19.7500	20.1000	+2.446%	752,151	+32.736%
2021-01-25	19.2700	19.9400	19.1100	19.6200	+1.658%	1,140,649	+35.984%
2021-01-22	18.2500	19.3100	18.0100	19.3000	+5.234%	1,276,479	+38.238%
2021-01-21	18.1100	18.5300	17.8000	18.3400	+0.438%	1,018,895	+45.474%
2021-01-20	18.6600	18.7500	18.0200	18.2600	-0.027%	765,995	+46.112%
2021-01-19	18.9800	18.9800	18.1100	18.2650	-2.012%	1,026,644	+46.072%
2021-01-15	18.9300	19.2300	18.6200	18.6400	-1.740%	1,240,174	+43.133%
2021-01-14	19.8500	19.8900	18.8200	18.9700	-0.105%	1,144,550	+40.643%
2021-01-13	20.3400	20.4600	18.9300	18.9900	-7.321%	1,948,937	+40.495%
2021-01-12	21.1200	21.2600	20.4600	20.4900	-2.753%	1,068,704	+30.210%
2021-01-11	21.6100	22.0700	20.9350	21.0700	-3.437%	1,025,484	+26.626%
2021-01-08	20.9200	21.9900	20.6700	21.8200	+4.652%	1,116,668	+22.273%
2021-01-07	19.7600	20.8900	19.7600	20.8500	+5.197%	828,925	+27.962%
2021-01-06	19.7500	20.3500	19.5100	19.8200	+1.071%	713,668	+34.612%
2021-01-05	19.9100	20.0000	19.3000	19.6100	-1.159%	937,425	+36.053%
2021-01-04	20.1100	20.1500	19.5100	19.8400	-0.750%	522,535	+34.476%
2020-12-31	19.9600	20.2600	19.1100	19.9900	+0.604%	1,004,363	+33.467%
2020-12-30	19.4000	20.0350	19.3600	19.8700	+1.741%	1,004,564	+34.273%
2020-12-29	20.0500	20.2200	19.3700	19.5300	-2.154%	820,827	+36.610%
2020-12-28	20.3500	20.4800	19.6800	19.9600	-1.090%	1,011,980	+33.667%
2020-12-24	19.8700	20.3100	19.7100	20.1800	+1.560%	391,338	+32.210%
2020-12-23	20.3000	20.5400	19.6100	19.8700	-2.070%	1,004,743	+34.273%
2020-12-22	20.2000	20.6800	20.0100	20.2900	+0.396%	825,783	+31.493%
2020-12-21	19.8900	20.2400	19.6000	20.2100	+1.101%	774,617	+32.014%
2020-12-18	20.3400	20.4200	19.8500	19.9900	-1.527%	1,656,412	+33.467%
2020-12-17	20.1800	20.5300	19.7100	20.3000	+1.500%	1,543,277	+31.429%
2020-12-16	21.2300	21.2400	19.7300	20.0000	-5.033%	859,979	+33.400%
2020-12-15	21.2700	21.3700	20.6800	21.0600	-0.426%	691,339	+26.686%
2020-12-14	20.3100	21.6600	20.1431	21.1500	+6.068%	666,295	+26.147%
2020-12-11	20.6400	20.6400	19.8900	19.9400	-3.996%	758,245	+33.801%
2020-12-10	20.8900	21.1600	20.6700	20.7700	-0.859%	1,163,500	+28.455%
2020-12-09	21.3900	21.4000	20.8600	20.9500	-0.852%	515,873	+27.351%
2020-12-08	21.2200	21.5250	20.9450	21.1300	-1.354%	846,542	+26.266%
2020-12-07	22.1100	22.4800	21.3400	21.4200	-3.644%	566,662	+24.556%
2020-12-04	22.1600	22.8100	21.9000	22.2300	+0.679%	693,072	+20.018%
2020-12-03	21.6300	22.3700	21.2700	22.0800	+2.745%	842,474	+20.833%
2020-12-02	21.3500	21.7000	21.0650	21.4900	-0.232%	376,159	+24.151%
2020-12-01	21.7000	22.0500	21.3800	21.5400	+0.513%	555,134	+23.863%
2020-11-30	21.5600	21.7100	21.0500	21.4300	-0.603%	685,390	+24.498%
2020-11-27	20.9900	21.7100	20.7600	21.5600	+2.277%	319,509	+23.748%
2020-11-25	21.2200	21.2500	20.5400	21.0800	-0.566%	579,221	+26.565%
2020-11-24	21.0000	21.6000	20.7700	21.2000	+1.923%	515,916	+25.849%
2020-11-23	20.8100	20.9800	20.2200	20.8000	+4.628%	890,361	+28.269%
2020-11-20	20.1750	20.1750	19.0600	19.8800	+0.101%	720,132	+34.205%
2020-11-19	19.9900	20.2600	19.6100	19.8600	-0.948%	791,883	+34.340%
2020-11-18	20.8900	21.1000	20.0400	20.0500	-3.559%	1,009,470	+33.067%
2020-11-17	20.9000	21.3800	20.5100	20.7900	-1.469%	733,823	+28.331%
2020-11-16	22.0700	22.3700	20.9700	21.1000	-2.315%	1,191,112	+26.445%
2020-11-13	21.0400	21.7000	20.9150	21.6000	+4.348%	1,256,668	+23.519%
2020-11-12	20.5700	21.3700	20.3200	20.7000	-0.767%	1,746,881	+28.889%
2020-11-11	21.8100	21.8650	20.6200	20.8600	-4.004%	1,105,230	+27.900%
2020-11-10	20.6924	22.7500	20.6600	21.7300	-5.931%	1,438,588	+22.780%
2020-11-09	22.7000	23.3600	22.1300	23.1000	+7.692%	1,191,963	+15.498%
2020-11-06	21.5800	21.8600	21.1500	21.4500	-0.740%	846,196	+24.382%
2020-11-05	22.3200	22.4200	21.5700	21.6100	-2.129%	799,043	+23.461%
2020-11-04	21.8000	22.5800	21.7500	22.0800	+1.424%	728,740	+20.833%
2020-11-03	21.1600	21.9300	20.9900	21.7700	+3.815%	948,856	+22.554%
2020-11-02	21.4500	21.4500	20.2000	20.9700	-1.642%	1,085,141	+27.229%
2020-10-30	21.1900	21.6000	21.0400	21.3200	0.000%	697,595	+25.141%
2020-10-29	20.2800	21.3800	20.1500	21.3200	+4.433%	755,843	+25.141%
2020-10-28	20.3000	20.6600	20.0000	20.4150	-0.898%	618,144	+30.688%
2020-10-27	20.6400	21.2300	20.5150	20.6000	-0.627%	572,612	+29.515%
2020-10-26	21.1000	21.1900	20.5000	20.7300	-2.630%	880,125	+28.702%
2020-10-23	21.1300	21.3000	20.6300	21.2900	+1.381%	857,683	+25.317%
2020-10-22	20.6000	21.1100	20.0101	21.0000	+2.439%	530,880	+27.048%
2020-10-21	20.2000	20.8500	20.1100	20.5000	+1.535%	526,829	+30.146%
2020-10-20	20.3600	20.6982	19.8400	20.1900	+0.050%	1,196,809	+32.145%
2020-10-19	20.6700	20.8453	20.0586	20.1800	-1.078%	710,379	+32.210%
2020-10-16	20.1400	20.6500	19.5200	20.4000	+3.976%	1,741,748	+30.784%
2020-10-15	19.0450	19.6600	18.8100	19.6200	+1.134%	1,160,981	+35.984%
2020-10-14	18.7300	19.7400	18.5900	19.4000	+3.191%	1,023,454	+37.526%
2020-10-13	18.2800	18.8900	18.2650	18.8000	+2.118%	1,010,890	+41.915%
2020-10-12	18.4600	18.5300	17.9700	18.4100	+0.546%	1,123,695	+44.921%
2020-10-09	18.4200	18.5950	18.1500	18.3100	-0.759%	1,022,253	+45.713%
2020-10-08	18.5400	18.6500	18.1600	18.4500	+1.207%	801,172	+44.607%
2020-10-07	18.0000	18.4300	17.6200	18.2300	+1.673%	1,259,485	+46.352%
2020-10-06	18.2200	18.3900	17.7900	17.9300	-0.692%	1,504,251	+48.801%
2020-10-05	17.7900	18.3700	17.7700	18.0550	+2.702%	1,317,930	+47.771%
2020-10-02	17.5400	17.9800	17.4200	17.5800	-1.897%	858,056	+51.763%
2020-10-01	17.9200	18.3550	17.6000	17.9200	-0.056%	1,075,359	+48.884%
2020-09-30	18.0200	18.4000	17.8100	17.9300	-0.111%	1,401,937	+48.801%
2020-09-29	17.9800	18.4400	17.4800	17.9500	-0.278%	1,618,933	+48.635%
2020-09-28	17.7700	18.0600	17.3100	18.0000	+2.857%	2,843,597	+48.222%
2020-09-25	17.7500	18.0800	17.2250	17.5000	-1.464%	6,840,196	+52.457%
2020-09-24	18.3800	18.3800	17.2033	17.7600	-4.925%	5,956,799	+50.225%
2020-09-23	19.4500	19.8300	18.2900	18.6800	-17.272%	9,080,072	+42.827%
2020-09-22	22.7900	23.1900	22.3800	22.5800	-1.052%	1,168,797	+18.158%
2020-09-21	23.6300	23.8650	22.7100	22.8200	-5.741%	951,794	+16.915%
2020-09-18	24.6700	24.6700	23.6300	24.2100	-0.657%	896,562	+10.202%
2020-09-17	24.5000	24.5200	23.9945	24.3700	-1.136%	494,689	+9.479%
2020-09-16	24.8100	25.3100	24.5200	24.6500	-0.404%	408,424	+8.235%

document.getElementById("ThD3Wk").onerror = function(){this.style.display='none';}; .dark-mode .kV3v5R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kV3v5R{ color: #333333; background-color: white; border: 2px solid #333333; }ZGNXZogenix, Inc.stock NASDAQ

ZGNX
Zogenix, Inc.
stock NASDAQ