Zafgen Inc (ZFGN) Historical Stock Data

Historical Data

In the past 30 trading days, ZFGN is up 1.34% a day on average. There have been 19 days where Zafgen Inc closed green and 11 days where ZFGN closed red.

Date	Open	Close	Change	Low	High	Volume
2020-05-28	12.24	11.88	↓$0.36 (-2.94%)	11.40	14.88	360.26K
2020-05-27	13.56	13.92	↑$0.36 (2.65%)	12.36	14.64	227.13K
2020-05-26	14.76	13.80	↓$0.96 (-6.50%)	13.08	15.48	429.41K
2020-05-25	13.08	13.08	↑$0.00 (0.00%)	13.08	13.08	0
2020-05-22	0.88	1.09	↑$0.21 (24.39%)	0.88	1.09	3.21M
2020-05-21	0.86	0.87	↑$0.01 (1.45%)	0.85	0.91	219.73K
2020-05-20	0.84	0.89	↑$0.05 (5.37%)	0.83	0.89	203.22K
2020-05-19	0.88	0.82	↓$0.06 (-7.35%)	0.81	0.88	201.71K
2020-05-18	0.83	0.84	↑$0.01 (0.72%)	0.81	0.87	193.28K
2020-05-15	0.81	0.81	↓$0.00 (-0.25%)	0.80	0.85	122.36K
2020-05-14	0.82	0.81	↓$0.01 (-0.67%)	0.79	0.82	258.31K
2020-05-13	0.87	0.86	↓$0.01 (-1.11%)	0.78	0.88	358.93K
2020-05-12	0.87	0.87	↑$0.00 (0.40%)	0.86	0.90	320.46K
2020-05-11	0.86	0.86	↓$0.01 (-0.70%)	0.86	0.92	331.15K
2020-05-08	0.90	0.87	↓$0.03 (-3.88%)	0.85	0.90	164.09K
2020-05-07	0.89	0.90	↑$0.01 (0.56%)	0.82	0.92	315.77K
2020-05-06	0.82	0.89	↑$0.07 (8.17%)	0.82	1.03	1.39M
2020-05-05	0.82	0.84	↑$0.02 (2.41%)	0.79	0.86	189.20K
2020-05-04	0.77	0.82	↑$0.05 (6.61%)	0.77	0.82	39.27K
2020-05-01	0.78	0.79	↑$0.01 (1.73%)	0.74	0.79	91.52K
2020-04-30	0.77	0.81	↑$0.04 (4.93%)	0.75	0.81	45.70K
2020-04-29	0.76	0.78	↑$0.03 (3.52%)	0.75	0.82	146.05K
2020-04-28	0.82	0.78	↓$0.04 (-5.09%)	0.72	0.82	305.16K
2020-04-27	0.78	0.82	↑$0.03 (4.38%)	0.78	0.83	47.63K
2020-04-24	0.84	0.81	↓$0.03 (-3.82%)	0.80	0.84	80.75K
2020-04-23	0.78	0.81	↑$0.03 (4.13%)	0.78	0.84	52.96K
2020-04-22	0.81	0.82	↑$0.01 (1.23%)	0.79	0.82	85.02K
2020-04-21	0.81	0.82	↑$0.01 (1.12%)	0.80	0.84	31.66K
2020-04-20	0.81	0.82	↑$0.01 (1.23%)	0.80	0.85	56.88K
2020-04-17	0.83	0.81	↓$0.02 (-2.57%)	0.75	0.83	72.11K