Zogenix Inc (ZGNX) Historical Stock Data
26.68 ↑0.00 (0.00%)
As of March 4, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ZGNX is up 0.08% a day on average. There have been 16 days where Zogenix Inc closed green and 14 days where ZGNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 26.60 | 26.68 | ↑$0.08 (0.30%) | 26.51 | 26.90 | 10.02M |
| 2022-03-03 | 26.38 | 26.26 | ↓$0.12 (-0.45%) | 26.25 | 26.39 | 1.87M |
| 2022-03-02 | 26.34 | 26.37 | ↑$0.03 (0.11%) | 26.28 | 26.44 | 1.08M |
| 2022-03-01 | 26.23 | 26.36 | ↑$0.13 (0.50%) | 26.22 | 26.39 | 2.37M |
| 2022-02-28 | 26.13 | 26.26 | ↑$0.13 (0.50%) | 26.07 | 26.30 | 2.93M |
| 2022-02-25 | 26.18 | 26.10 | ↓$0.08 (-0.31%) | 26.10 | 26.18 | 3.90M |
| 2022-02-24 | 26.12 | 26.16 | ↑$0.04 (0.15%) | 26.08 | 26.25 | 1.83M |
| 2022-02-23 | 26.16 | 26.11 | ↓$0.05 (-0.19%) | 26.07 | 26.38 | 5.15M |
| 2022-02-22 | 26.16 | 26.15 | ↓$0.01 (-0.04%) | 26.10 | 26.25 | 2.57M |
| 2022-02-18 | 26.16 | 26.12 | ↓$0.04 (-0.15%) | 26.10 | 26.25 | 2.06M |
| 2022-02-17 | 26.15 | 26.16 | ↑$0.01 (0.04%) | 26.14 | 26.23 | 1.43M |
| 2022-02-16 | 26.22 | 26.17 | ↓$0.05 (-0.19%) | 26.15 | 26.29 | 1.77M |
| 2022-02-15 | 26.20 | 26.27 | ↑$0.07 (0.27%) | 26.18 | 26.31 | 1.26M |
| 2022-02-14 | 26.20 | 26.17 | ↓$0.03 (-0.11%) | 26.12 | 26.23 | 1.15M |
| 2022-02-11 | 26.26 | 26.15 | ↓$0.11 (-0.42%) | 26.10 | 26.30 | 1.48M |
| 2022-02-10 | 26.27 | 26.32 | ↑$0.05 (0.19%) | 26.15 | 26.35 | 1.68M |
| 2022-02-09 | 26.28 | 26.34 | ↑$0.06 (0.23%) | 26.19 | 26.45 | 1.84M |
| 2022-02-08 | 26.16 | 26.32 | ↑$0.16 (0.61%) | 26.11 | 26.34 | 1.16M |
| 2022-02-04 | 26.10 | 26.09 | ↓$0.01 (-0.04%) | 26.02 | 26.18 | 3.68M |
| 2022-02-03 | 26.13 | 26.10 | ↓$0.03 (-0.11%) | 26.00 | 26.38 | 3.30M |
| 2022-02-02 | 26.28 | 26.12 | ↓$0.16 (-0.61%) | 26.12 | 26.48 | 1.43M |
| 2022-02-01 | 26.05 | 26.38 | ↑$0.33 (1.27%) | 25.97 | 26.42 | 3.96M |
| 2022-01-31 | 26.00 | 26.01 | ↑$0.01 (0.04%) | 25.91 | 26.12 | 5.59M |
| 2022-01-28 | 25.98 | 26.02 | ↑$0.04 (0.15%) | 25.90 | 26.05 | 2.81M |
| 2022-01-27 | 25.93 | 25.93 | ↑$0.00 (0.00%) | 25.91 | 26.22 | 9.12M |
| 2022-01-26 | 25.94 | 25.93 | ↓$0.01 (-0.04%) | 25.91 | 26.00 | 8.51M |
| 2022-01-25 | 25.95 | 25.93 | ↓$0.02 (-0.08%) | 25.90 | 26.00 | 8.11M |
| 2022-01-24 | 25.94 | 25.93 | ↓$0.01 (-0.03%) | 25.90 | 26.02 | 7.18M |
| 2022-01-21 | 25.91 | 25.98 | ↑$0.07 (0.27%) | 25.91 | 26.12 | 9.11M |
| 2022-01-20 | 25.87 | 26.00 | ↑$0.13 (0.50%) | 25.87 | 26.22 | 5.97M |
Create an account or log in to view more rows.
$ZGNX lfg!!! So much movement ! Buy n hodl!
$ZGNX called it
$ZGNX Buy the dip.
$ZGNX Dip buyers are going to get wrecked
$ZGNX Bull flag forming?
$ZGNX another bear trap
$ZGNX we always finish green after a red week. Less go!
$ZGNX we need those buyers and volume.
$ZGNX fake wall lets break it
$ZGNX to the moon!