StockSelector.com
  Research, Select, & Monitor Wednesday, December 11, 2019 8:36:54 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Zafgen Inc.$0.82$.011.23%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 9/17/2019 to 12/10/2019 
Date Open High Low Close Volume
12/10/2019 0.810 0.820 0.791 0.815 224,100
12/9/2019 0.796 0.821 0.790 0.801 186,100
12/6/2019 0.811 0.821 0.785 0.794 110,800
12/5/2019 0.824 0.827 0.807 0.813 154,200
12/4/2019 0.789 0.830 0.784 0.820 246,300
12/3/2019 0.790 0.800 0.758 0.794 196,600
12/2/2019 0.810 0.820 0.785 0.785 302,200
11/29/2019 0.802 0.827 0.800 0.810 54,900
11/27/2019 0.826 0.826 0.810 0.812 205,200
11/26/2019 0.780 0.830 0.780 0.826 491,100
11/25/2019 0.804 0.835 0.795 0.817 526,800
11/22/2019 0.787 0.819 0.780 0.819 376,100
11/21/2019 0.800 0.825 0.781 0.791 677,900
11/20/2019 0.760 0.813 0.760 0.775 1,066,600
11/19/2019 0.730 0.770 0.730 0.764 210,200
11/18/2019 0.731 0.760 0.725 0.730 207,900
11/15/2019 0.750 0.760 0.731 0.760 140,500
11/14/2019 0.743 0.760 0.730 0.750 216,800
11/13/2019 0.760 0.770 0.730 0.750 183,500
11/12/2019 0.760 0.780 0.730 0.760 406,800
11/11/2019 0.745 0.770 0.713 0.753 547,400
11/8/2019 0.743 0.778 0.740 0.746 163,600
11/7/2019 0.741 0.795 0.740 0.760 459,500
11/6/2019 0.750 0.760 0.740 0.740 316,200
11/5/2019 0.766 0.780 0.750 0.762 247,500
11/4/2019 0.776 0.780 0.750 0.770 274,000
11/1/2019 0.743 0.780 0.740 0.767 238,600
10/31/2019 0.750 0.764 0.730 0.740 366,100
10/30/2019 0.721 0.742 0.720 0.730 458,500
10/29/2019 0.740 0.740 0.721 0.724 80,400
10/28/2019 0.737 0.750 0.720 0.740 92,900
10/25/2019 0.731 0.754 0.731 0.743 71,800
10/24/2019 0.733 0.760 0.733 0.750 187,100
10/23/2019 0.754 0.771 0.720 0.733 114,700
10/22/2019 0.728 0.770 0.720 0.769 287,500
10/21/2019 0.732 0.749 0.716 0.729 102,600
10/18/2019 0.780 0.784 0.735 0.736 167,100
10/17/2019 0.774 0.784 0.761 0.784 278,100
10/16/2019 0.740 0.795 0.731 0.760 673,700
10/15/2019 0.710 0.780 0.710 0.755 535,200
10/14/2019 0.710 0.730 0.692 0.715 102,700
10/11/2019 0.693 0.710 0.690 0.709 833,300
10/10/2019 0.721 0.727 0.705 0.705 138,700
10/9/2019 0.700 0.730 0.690 0.720 167,300
10/8/2019 0.719 0.735 0.690 0.710 418,100
10/7/2019 0.713 0.730 0.710 0.720 77,100
10/4/2019 0.699 0.739 0.690 0.715 168,500
10/3/2019 0.706 0.720 0.690 0.708 434,200
10/2/2019 0.700 0.720 0.685 0.700 675,800
10/1/2019 0.740 0.744 0.699 0.699 355,100
9/30/2019 0.727 0.750 0.715 0.739 173,900
9/27/2019 0.712 0.747 0.710 0.723 333,400
9/26/2019 0.720 0.740 0.699 0.712 294,800
9/25/2019 0.735 0.750 0.707 0.721 372,500
9/24/2019 0.740 0.759 0.711 0.732 659,700
9/23/2019 0.764 0.764 0.728 0.730 323,100
9/20/2019 0.760 0.778 0.750 0.778 346,400
9/19/2019 0.750 0.775 0.730 0.769 644,700
9/18/2019 0.732 0.759 0.725 0.740 153,200
9/17/2019 0.730 0.759 0.730 0.740 322,700


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.