Zogenix Inc. Common Stockのデータ

Zogenix Inc. Common Stockの基本情報

名前 Zogenix Inc. Common Stock
ティッカー ZGNX
United States
上場年 2010.0
セクター Health Care

Zogenix Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.98 22.46 22.77 22.48 907300.0 22.48
2021-02-12 22.78 22.27 22.42 22.53 849000.0 22.53
2021-02-11 22.81 21.78 22.8 22.42 951000.0 22.42
2021-02-10 23.1 22.03 22.5 22.81 796300.0 22.81
2021-02-09 22.66 21.7 22.4 22.41 837400.0 22.41
2021-02-08 22.3 21.11 21.14 22.25 692700.0 22.25
2021-02-05 21.28 20.35 21.21 21.04 937900.0 21.04
2021-02-04 21.81 20.86 21.3 21.17 1001000.0 21.17
2021-02-03 22.89 20.51 22.89 21.55 3204000.0 21.55
2021-02-02 19.86 19.19 19.74 19.68 454700.0 19.68
2021-02-01 19.63 18.71 19.1 19.42 596000.0 19.42
2021-01-29 19.43 18.68 19.17 18.96 721900.0 18.96
2021-01-28 20.12 18.83 20.07 19.15 719800.0 19.15
2021-01-27 20.47 19.33 19.67 19.82 1193300.0 19.82
2021-01-26 20.43 19.75 19.86 20.1 752200.0 20.1
2021-01-25 19.94 19.11 19.27 19.62 1140600.0 19.62
2021-01-22 19.31 18.01 18.25 19.3 1276500.0 19.3
2021-01-21 18.53 17.8 18.11 18.34 1018900.0 18.34
2021-01-20 18.75 18.02 18.66 18.26 766100.0 18.26
2021-01-19 18.98 18.11 18.98 18.27 1119300.0 18.27
2021-01-15 19.23 18.62 18.93 18.64 1251600.0 18.64
2021-01-14 19.89 18.82 19.85 18.97 1145900.0 18.97
2021-01-13 20.46 18.93 20.34 18.99 1949600.0 18.99
2021-01-12 21.26 20.46 21.12 20.49 1069900.0 20.49
2021-01-11 22.07 20.94 21.61 21.07 1025500.0 21.07
2021-01-08 21.99 20.67 20.92 21.82 1117500.0 21.82
2021-01-07 20.89 19.76 19.76 20.85 833700.0 20.85
2021-01-06 20.35 19.51 19.75 19.82 760900.0 19.82
2021-01-05 20.0 19.3 19.91 19.61 937400.0 19.61
2021-01-04 20.15 19.51 20.11 19.84 522500.0 19.84
2020-12-31 20.26 19.11 19.96 19.99 1004400.0 19.99
2020-12-30 20.04 19.36 19.4 19.87 1004600.0 19.87
2020-12-29 20.22 19.37 20.05 19.53 820800.0 19.53
2020-12-28 20.48 19.68 20.35 19.96 1014100.0 19.96
2020-12-24 20.31 19.71 19.87 20.18 391300.0 20.18
2020-12-23 20.54 19.61 20.3 19.87 1005700.0 19.87
2020-12-22 20.68 20.01 20.2 20.29 825800.0 20.29
2020-12-21 20.24 19.6 19.89 20.21 774900.0 20.21
2020-12-18 20.42 19.85 20.34 19.99 1656300.0 19.99
2020-12-17 20.53 19.71 20.18 20.3 1543300.0 20.3
2020-12-16 21.24 19.73 21.23 20.0 860800.0 20.0
2020-12-15 21.37 20.68 21.27 21.06 691800.0 21.06
2020-12-14 21.66 20.14 20.31 21.15 666600.0 21.15
2020-12-11 20.64 19.89 20.64 19.94 758300.0 19.94
2020-12-10 21.16 20.67 20.89 20.77 1163500.0 20.77
2020-12-09 21.4 20.86 21.39 20.95 515900.0 20.95
2020-12-08 21.53 20.95 21.22 21.13 846500.0 21.13
2020-12-07 22.48 21.34 22.11 21.42 566400.0 21.42
2020-12-04 22.81 21.9 22.16 22.23 693100.0 22.23
2020-12-03 22.37 21.27 21.63 22.08 842500.0 22.08
2020-12-02 21.7 21.07 21.35 21.49 376000.0 21.49
2020-12-01 22.05 21.38 21.7 21.54 555100.0 21.54
2020-11-30 21.71 21.05 21.56 21.43 685400.0 21.43
2020-11-27 21.71 20.76 20.99 21.56 319500.0 21.56
2020-11-25 21.25 20.54 21.22 21.08 579200.0 21.08
2020-11-24 21.6 20.77 21.0 21.2 509900.0 21.2
2020-11-23 20.98 20.22 20.81 20.8 890000.0 20.8
2020-11-20 20.18 19.06 20.18 19.88 718800.0 19.88
2020-11-19 20.26 19.61 19.99 19.86 791900.0 19.86
2020-11-18 21.1 20.04 20.89 20.05 1009200.0 20.05
2020-11-17 21.38 20.51 20.9 20.79 733900.0 20.79
2020-11-16 22.37 20.97 22.07 21.1 1190900.0 21.1
2020-11-13 21.7 20.92 21.04 21.6 1256700.0 21.6
2020-11-12 21.37 20.32 20.57 20.7 1746900.0 20.7
2020-11-11 21.87 20.62 21.81 20.86 1105200.0 20.86
2020-11-10 22.75 20.66 20.69 21.73 1438600.0 21.73
2020-11-09 23.36 22.13 22.7 23.1 1192000.0 23.1
2020-11-06 21.86 21.15 21.58 21.45 846000.0 21.45
2020-11-05 22.42 21.57 22.32 21.61 799000.0 21.61
2020-11-04 22.58 21.75 21.8 22.08 728700.0 22.08
2020-11-03 21.93 20.99 21.16 21.77 948900.0 21.77
2020-11-02 21.45 20.2 21.45 20.97 1085100.0 20.97
2020-10-30 21.6 21.04 21.19 21.32 697600.0 21.32
2020-10-29 21.38 20.15 20.28 21.32 757200.0 21.32
2020-10-28 20.66 20.0 20.3 20.42 618100.0 20.42
2020-10-27 21.23 20.52 20.64 20.6 572600.0 20.6
2020-10-26 21.19 20.5 21.1 20.73 880100.0 20.73
2020-10-23 21.3 20.63 21.13 21.29 857700.0 21.29
2020-10-22 21.11 20.01 20.6 21.0 526600.0 21.0
2020-10-21 20.85 20.11 20.2 20.5 526800.0 20.5
2020-10-20 20.7 19.84 20.36 20.19 1196800.0 20.19
2020-10-19 20.85 20.06 20.67 20.18 710400.0 20.18
2020-10-16 20.65 19.52 20.14 20.4 1741700.0 20.4
2020-10-15 19.66 18.81 19.05 19.62 1154500.0 19.62
2020-10-14 19.74 18.59 18.73 19.4 1023400.0 19.4
2020-10-13 18.89 18.27 18.28 18.8 1010700.0 18.8
2020-10-12 18.53 17.97 18.46 18.41 1123700.0 18.41
2020-10-09 18.6 18.15 18.42 18.31 1022000.0 18.31
2020-10-08 18.65 18.16 18.54 18.45 801200.0 18.45
2020-10-07 18.43 17.62 18.0 18.23 1259400.0 18.23
2020-10-06 18.39 17.79 18.22 17.93 1504200.0 17.93
2020-10-05 18.37 17.77 17.79 18.06 1317800.0 18.06
2020-10-02 17.98 17.42 17.54 17.58 858100.0 17.58
2020-10-01 18.36 17.6 17.92 17.92 1075400.0 17.92
2020-09-30 18.4 17.81 18.02 17.93 1401900.0 17.93
2020-09-29 18.44 17.48 17.98 17.95 1618900.0 17.95
2020-09-28 18.06 17.31 17.77 18.0 2843400.0 18.0
2020-09-25 18.08 17.23 17.75 17.5 6839800.0 17.5
2020-09-24 18.38 17.2 18.38 17.76 5956800.0 17.76
2020-09-23 19.83 18.29 19.45 18.68 9080000.0 18.68
2020-09-22 23.19 22.38 22.79 22.58 1168800.0 22.58
2020-09-21 23.87 22.71 23.63 22.82 951700.0 22.82
2020-09-18 24.67 23.63 24.67 24.21 896600.0 24.21
2020-09-17 24.52 23.99 24.5 24.37 494700.0 24.37
2020-09-16 25.31 24.52 24.81 24.65 408400.0 24.65
2020-09-15 25.08 24.43 24.99 24.75 422400.0 24.75
2020-09-14 24.87 24.41 24.5 24.72 645300.0 24.72
2020-09-11 25.1 23.93 24.79 24.18 1155400.0 24.18
2020-09-10 25.22 24.52 24.56 24.78 519700.0 24.78
2020-09-09 24.78 24.25 24.5 24.51 555700.0 24.51
2020-09-08 24.63 22.88 23.38 24.4 572000.0 24.4
2020-09-04 23.97 22.58 23.82 23.69 678900.0 23.69
2020-09-03 24.12 23.25 23.72 23.59 479900.0 23.59
2020-09-02 23.97 23.33 23.39 23.82 504100.0 23.82
2020-09-01 23.66 22.86 23.63 23.41 853000.0 23.41
2020-08-31 23.93 22.59 22.62 23.67 1036300.0 23.67
2020-08-28 22.77 21.8 22.09 22.68 538600.0 22.68
2020-08-27 22.27 21.69 22.09 22.15 407800.0 22.15
2020-08-26 22.98 21.83 22.87 22.1 769000.0 22.1
2020-08-25 23.09 22.35 23.09 22.8 906200.0 22.8
2020-08-24 23.23 22.59 23.1 22.93 618500.0 22.93
2020-08-21 23.93 22.92 23.63 22.94 688900.0 22.94
2020-08-20 24.09 23.64 23.88 23.82 797500.0 23.82
2020-08-19 24.5 23.75 24.12 23.9 795200.0 23.9
2020-08-18 25.26 23.72 25.13 23.99 1124400.0 23.99
2020-08-17 25.52 24.25 24.89 25.16 832200.0 25.16
2020-08-14 24.99 24.18 24.77 24.93 457100.0 24.93
2020-08-13 25.2 24.52 24.61 24.81 564500.0 24.81
2020-08-12 25.22 23.94 24.87 24.76 1128400.0 24.76
2020-08-11 25.88 24.61 24.82 24.74 969200.0 24.74
2020-08-10 24.96 23.93 24.3 24.57 934300.0 24.57
2020-08-07 24.67 23.8 23.82 24.26 1487900.0 24.26
2020-08-06 24.41 23.09 23.09 23.69 1070200.0 23.69
2020-08-05 24.76 23.88 24.73 24.45 1042600.0 24.45
2020-08-04 24.88 23.83 24.09 24.22 835800.0 24.22
2020-08-03 24.53 23.5 23.85 24.35 829200.0 24.35
2020-07-31 24.63 23.66 24.29 23.79 869400.0 23.79
2020-07-30 24.57 23.61 23.91 24.35 1245600.0 24.35
2020-07-29 25.25 23.86 25.17 23.94 858700.0 23.94
2020-07-28 26.21 25.07 25.94 25.12 543100.0 25.12
2020-07-27 26.34 25.58 25.99 26.13 348300.0 26.13
2020-07-24 26.48 25.75 26.35 26.01 471700.0 26.01
2020-07-23 27.49 26.05 26.83 26.42 594600.0 26.42
2020-07-22 27.99 26.73 27.71 26.98 551000.0 26.98
2020-07-21 29.29 27.46 29.17 27.9 876800.0 27.9
2020-07-20 29.89 28.73 29.17 29.0 474100.0 29.0
2020-07-17 29.23 28.22 28.75 28.93 582300.0 28.93
2020-07-16 29.1 28.22 29.0 28.84 482000.0 28.84
2020-07-15 29.55 27.96 28.18 29.36 1174100.0 29.36
2020-07-14 27.43 26.03 26.71 27.4 814600.0 27.4
2020-07-13 28.5 26.39 27.45 26.49 670500.0 26.49
2020-07-10 27.72 27.02 27.72 27.24 514100.0 27.24
2020-07-09 28.77 27.56 28.51 27.81 578900.0 27.81
2020-07-08 28.4 27.28 27.65 28.28 524700.0 28.28
2020-07-07 29.22 27.42 29.03 27.58 782900.0 27.58
2020-07-06 29.97 29.0 29.69 29.07 783600.0 29.07
2020-07-02 29.98 28.59 29.26 29.19 829600.0 29.19
2020-07-01 30.1 26.71 26.93 29.07 2359500.0 29.07
2020-06-30 27.03 25.58 25.64 27.01 1335100.0 27.01
2020-06-29 27.77 24.94 25.52 26.11 2727100.0 26.11
2020-06-26 32.42 24.6 32.42 25.47 12186600.0 25.47
2020-06-25 29.67 27.21 28.82 28.12 2011600.0 28.12
2020-06-24 29.01 27.57 28.31 28.37 1783600.0 28.37
2020-06-23 29.55 27.91 28.9 28.45 2427000.0 28.45
2020-06-22 28.99 27.82 28.7 28.51 1377900.0 28.51
2020-06-19 29.17 27.93 29.0 28.04 1452400.0 28.04
2020-06-18 29.08 28.15 28.15 28.5 771700.0 28.5
2020-06-17 30.0 28.18 29.99 28.37 956200.0 28.37
2020-06-16 30.95 29.38 30.95 29.69 840400.0 29.69
2020-06-15 30.4 28.08 28.08 30.01 1002100.0 30.01
2020-06-12 30.13 28.18 29.5 28.6 796300.0 28.6
2020-06-11 29.99 28.69 29.55 28.75 790800.0 28.75
2020-06-10 31.82 30.09 31.03 30.3 536100.0 30.3
2020-06-09 32.35 30.77 32.1 30.87 675700.0 30.87
2020-06-08 32.25 30.18 30.48 32.04 729500.0 32.04
2020-06-05 31.38 29.57 30.0 29.97 721000.0 29.97
2020-06-04 30.43 29.32 29.63 29.44 448400.0 29.44
2020-06-03 30.82 29.42 30.48 29.73 481000.0 29.73
2020-06-02 30.23 28.88 29.74 30.16 499400.0 30.16
2020-06-01 30.02 29.1 29.23 29.56 542100.0 29.56
2020-05-29 29.46 28.63 28.94 29.13 654400.0 29.13
2020-05-28 30.67 28.55 29.83 29.0 770300.0 29.0
2020-05-27 30.92 28.57 30.61 29.78 705800.0 29.78
2020-05-26 31.87 30.06 30.56 30.32 910000.0 30.32
2020-05-22 30.0 29.24 29.57 29.98 451000.0 29.98
2020-05-21 30.0 29.0 30.0 29.57 342800.0 29.57
2020-05-20 29.93 28.33 29.33 29.87 442800.0 29.87
2020-05-19 29.51 28.55 28.57 29.16 538600.0 29.16
2020-05-18 29.48 28.41 28.41 28.87 575100.0 28.87
2020-05-15 27.69 26.01 26.12 27.6 511800.0 27.6
2020-05-14 26.53 24.88 25.18 26.3 602000.0 26.3
2020-05-13 27.97 25.32 27.78 25.84 539500.0 25.84
2020-05-12 29.14 27.75 28.21 27.79 622700.0 27.79
2020-05-11 27.73 25.35 25.45 27.61 710600.0 27.61
2020-05-08 26.71 25.35 26.48 25.68 526900.0 25.68
2020-05-07 27.36 25.75 27.2 25.95 768100.0 25.95
2020-05-06 27.59 25.75 25.9 27.01 602800.0 27.01
2020-05-05 27.5 26.44 26.78 26.65 1809600.0 26.65
2020-05-04 27.45 25.9 26.4 26.46 1153700.0 26.46
2020-05-01 28.21 26.12 28.05 26.61 681700.0 26.61
2020-04-30 29.14 28.05 28.48 28.23 542100.0 28.23
2020-04-29 29.19 27.72 28.35 28.67 720900.0 28.67
2020-04-28 30.2 27.44 30.01 27.68 700500.0 27.68
2020-04-27 30.33 28.85 29.84 29.51 613300.0 29.51
2020-04-24 29.75 28.04 28.96 29.51 893100.0 29.51
2020-04-23 28.89 26.43 26.45 28.59 1195100.0 28.59
2020-04-22 26.44 25.42 26.19 25.99 559300.0 25.99
2020-04-21 26.6 25.37 26.34 25.74 548400.0 25.74
2020-04-20 27.66 26.49 26.61 26.68 814600.0 26.68
2020-04-17 27.14 25.26 25.45 27.02 1288300.0 27.02
2020-04-16 26.09 24.6 25.62 25.38 521000.0 25.38
2020-04-15 26.61 24.61 25.01 25.53 952600.0 25.53
2020-04-14 25.94 23.94 25.01 25.68 617900.0 25.68
2020-04-13 24.57 23.21 23.84 24.29 504100.0 24.29
2020-04-09 26.15 23.56 25.09 23.92 672500.0 23.92
2020-04-08 25.69 24.06 24.79 24.46 701600.0 24.46
2020-04-07 24.47 22.85 23.73 23.82 930300.0 23.82
2020-04-06 24.02 22.74 23.07 23.08 838600.0 23.08
2020-04-03 23.67 21.99 23.16 22.26 623900.0 22.26
2020-04-02 23.94 22.67 23.04 23.19 568300.0 23.19
2020-04-01 24.5 22.67 23.8 23.1 735000.0 23.1
2020-03-31 26.09 23.92 25.62 24.73 941700.0 24.73
2020-03-30 25.89 22.91 23.51 25.58 881800.0 25.58
2020-03-27 24.63 22.2 22.97 23.36 1351100.0 23.36
2020-03-26 24.6 23.2 23.48 23.66 1074300.0 23.66
2020-03-25 24.18 23.0 23.71 23.06 883100.0 23.06
2020-03-24 23.59 21.54 21.69 23.19 818600.0 23.19
2020-03-23 21.32 19.19 20.06 20.53 1333900.0 20.53
2020-03-20 21.28 18.35 18.81 19.69 1218800.0 19.69
2020-03-19 19.12 17.83 18.55 18.52 1018000.0 18.52
2020-03-18 19.93 16.65 19.13 17.8 958800.0 17.8
2020-03-17 21.93 19.41 19.96 20.05 1415300.0 20.05
2020-03-16 22.09 18.8 20.14 19.51 1243900.0 19.51
2020-03-13 22.34 20.33 21.56 22.01 1355200.0 22.01
2020-03-12 22.77 20.8 21.87 21.01 1690500.0 21.01
2020-03-11 24.1 22.61 23.66 22.69 836300.0 22.69
2020-03-10 24.45 22.55 23.99 24.09 955000.0 24.09
2020-03-09 23.35 21.33 21.85 23.19 1389100.0 23.19
2020-03-06 25.95 23.32 25.56 24.24 1602000.0 24.24
2020-03-05 28.0 26.0 26.62 26.36 1447900.0 26.36
2020-03-04 27.76 24.0 25.94 27.36 4469700.0 27.36
2020-03-03 26.29 23.02 23.5 24.92 1358100.0 24.92
2020-03-02 25.65 24.63 25.15 25.25 1743200.0 25.25
2020-02-28 25.16 22.46 22.52 25.08 1637700.0 25.08
2020-02-27 24.82 18.27 21.4 23.69 4607200.0 23.69
2020-02-26 28.15 25.99 28.08 26.06 1546500.0 26.06
2020-02-25 29.2 27.98 29.01 28.0 946800.0 28.0
2020-02-24 29.32 28.6 29.0 28.89 1368200.0 28.89
2020-02-21 30.9 29.57 30.88 30.16 1221800.0 30.16
2020-02-20 31.39 30.34 30.34 30.92 616600.0 30.92
2020-02-19 30.59 29.56 30.25 30.44 1032400.0 30.44
2020-02-18 32.51 29.91 32.11 30.0 1435100.0 30.0