StockSelector.com
  Research, Select, & Monitor Sunday, August 25, 2019 2:31:42 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Zogenix, Inc.$50.01($1.45)(2.82%)

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

Your Target?


From 5/31/2019 to 8/23/2019 
Date Open High Low Close Volume
8/23/2019 51.300 52.140 49.570 50.010 421,500
8/22/2019 51.270 52.090 50.929 51.460 367,000
8/21/2019 51.020 51.480 50.420 51.120 373,700
8/20/2019 50.590 51.170 50.100 50.490 267,400
8/19/2019 50.100 51.450 50.000 50.800 420,600
8/16/2019 48.880 50.330 48.820 49.630 656,100
8/15/2019 48.370 49.100 47.625 48.360 478,100
8/14/2019 49.230 49.890 48.170 48.330 380,600
8/13/2019 49.360 50.640 49.360 50.040 495,100
8/12/2019 49.680 50.360 49.280 49.610 296,300
8/9/2019 49.410 50.560 49.170 49.980 619,000
8/8/2019 48.720 49.850 48.640 49.320 493,600
8/7/2019 46.640 49.380 46.640 48.170 558,800
8/6/2019 47.190 48.905 46.750 47.480 478,100
8/5/2019 46.740 46.900 45.530 46.800 515,000
8/2/2019 48.400 49.030 47.420 47.580 373,000
8/1/2019 47.980 49.920 47.735 48.500 665,700
7/31/2019 49.080 49.740 47.911 48.170 460,400
7/30/2019 47.930 49.480 47.930 49.260 501,100
7/29/2019 48.720 49.090 48.060 48.180 520,300
7/26/2019 47.550 48.890 47.490 48.460 419,200
7/25/2019 48.590 48.620 46.950 47.320 355,700
7/24/2019 48.120 48.720 47.270 48.600 325,700
7/23/2019 48.240 48.420 47.740 48.130 220,300
7/22/2019 47.890 48.450 47.720 48.090 296,000
7/19/2019 47.740 48.090 46.950 47.950 414,100
7/18/2019 47.870 48.180 47.395 47.900 255,900
7/17/2019 47.340 48.045 46.950 47.560 294,500
7/16/2019 47.320 47.320 46.525 47.220 335,400
7/15/2019 47.340 47.450 46.350 47.240 315,700
7/12/2019 47.270 47.490 46.780 47.100 280,900
7/11/2019 47.850 47.850 46.910 47.350 255,800
7/10/2019 48.010 48.260 47.070 47.750 404,000
7/9/2019 47.360 48.430 47.360 47.910 492,900
7/8/2019 47.650 47.820 46.730 47.680 416,800
7/5/2019 48.130 48.355 47.020 47.720 515,600
7/3/2019 48.700 48.700 47.410 48.260 251,600
7/2/2019 48.940 49.170 48.050 48.720 494,000
7/1/2019 47.960 49.000 47.160 48.350 772,700
6/28/2019 48.430 48.480 47.140 47.780 1,687,300
6/27/2019 46.320 48.790 45.700 47.650 4,781,200
6/26/2019 39.650 39.780 38.680 39.410 433,500
6/25/2019 40.980 41.020 39.440 39.510 432,800
6/24/2019 40.610 41.040 39.510 40.760 629,100
6/21/2019 40.630 40.810 39.715 40.620 457,900
6/20/2019 40.930 41.740 40.220 40.910 394,800
6/19/2019 39.710 40.950 39.310 40.370 312,900
6/18/2019 40.620 41.000 39.650 39.790 267,300
6/17/2019 38.970 40.600 38.970 40.300 292,300
6/14/2019 39.650 39.720 38.915 39.130 273,100
6/13/2019 39.580 40.020 39.140 39.720 261,300
6/12/2019 39.170 39.690 37.860 39.370 259,100
6/11/2019 40.040 40.287 38.545 39.240 262,700
6/10/2019 39.130 40.340 38.710 39.790 313,400
6/7/2019 38.510 39.580 38.510 39.010 226,200
6/6/2019 39.500 39.910 38.460 38.670 380,700
6/5/2019 39.950 39.950 38.540 39.590 566,100
6/4/2019 38.910 39.430 38.030 39.300 357,900
6/3/2019 37.810 39.350 37.600 38.450 266,100
5/31/2019 36.920 38.280 36.810 37.690 353,600


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.