Zogenix, Inc. - Price History
Stock symbol ZGNX is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ZGNX (Zogenix, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $26.68 | $26.68 |
| June 2023 | $26.68 | $26.68 |
| May 2023 | $26.68 | $26.68 |
| April 2023 | $26.68 | $26.68 |
| March 2023 | $26.68 | $26.68 |
| February 2023 | $26.68 | $26.68 |
| January 2023 | $26.68 | $26.68 |
| December 2022 | $26.68 | $26.68 |
| November 2022 | $26.68 | $26.68 |
| October 2022 | $26.68 | $26.68 |
| September 2022 | $26.68 | $26.68 |
| August 2022 | $26.68 | $26.68 |
| July 2022 | $26.68 | $26.68 |
| June 2022 | $26.68 | $26.68 |
| May 2022 | $26.68 | $26.68 |
| April 2022 | $26.68 | $26.68 |
| March 2022 | $26.68 | $26.68 |
| February 2022 | $26.28 | $26.28 |
| January 2022 | $26.01 | $26.01 |
| December 2021 | $16.25 | $16.25 |
| November 2021 | $11.25 | $11.25 |
| October 2021 | $15.33 | $15.33 |
| September 2021 | $15.19 | $15.19 |
| August 2021 | $14.81 | $14.81 |
| July 2021 | $16.21 | $16.21 |
| June 2021 | $17.28 | $17.28 |
| May 2021 | $17.55 | $17.55 |
| April 2021 | $18.89 | $18.89 |
| March 2021 | $19.52 | $19.52 |
| February 2021 | $21.21 | $21.21 |
| January 2021 | $18.96 | $18.96 |
| December 2020 | $19.99 | $19.99 |
| November 2020 | $21.43 | $21.43 |
| October 2020 | $21.32 | $21.32 |
| September 2020 | $17.93 | $17.93 |
| August 2020 | $23.67 | $23.67 |
| July 2020 | $23.79 | $23.79 |
| June 2020 | $27.01 | $27.01 |
| May 2020 | $29.13 | $29.13 |
| April 2020 | $28.23 | $28.23 |
| March 2020 | $24.73 | $24.73 |
| February 2020 | $25.08 | $25.08 |
| January 2020 | $50.37 | $50.37 |
| December 2019 | $52.13 | $52.13 |
| November 2019 | $47.78 | $47.78 |
| October 2019 | $44.65 | $44.65 |
| September 2019 | $40.04 | $40.04 |
| August 2019 | $42.69 | $42.69 |
| July 2019 | $48.17 | $48.17 |
| June 2019 | $47.78 | $47.78 |
| May 2019 | $37.69 | $37.69 |
| April 2019 | $38.99 | $38.99 |
| March 2019 | $55.01 | $55.01 |
| February 2019 | $52.73 | $52.73 |
| January 2019 | $43.75 | $43.75 |
| December 2018 | $36.46 | $36.46 |
| November 2018 | $41.09 | $41.09 |
| October 2018 | $41.76 | $41.76 |
| September 2018 | $49.60 | $49.60 |
| August 2018 | $48.30 | $48.30 |
| July 2018 | $56.75 | $56.75 |
| June 2018 | $44.20 | $44.20 |
| May 2018 | $42.55 | $42.55 |
| April 2018 | $39.30 | $39.30 |
| March 2018 | $40.05 | $40.05 |
| February 2018 | $42.40 | $42.40 |
| January 2018 | $36.35 | $36.35 |
| December 2017 | $40.05 | $40.05 |
| November 2017 | $38.85 | $38.85 |
| October 2017 | $37.50 | $37.50 |
| September 2017 | $35.05 | $35.05 |
| August 2017 | $11.85 | $11.85 |
| July 2017 | $12 | $12 |
| June 2017 | $14.50 | $14.50 |
| May 2017 | $12.70 | $12.70 |
| April 2017 | $11 | $11 |
| March 2017 | $10.85 | $10.85 |
| February 2017 | $10.35 | $10.35 |
| January 2017 | $8.05 | $8.05 |
| December 2016 | $12.15 | $12.15 |
| November 2016 | $12.60 | $12.60 |
| October 2016 | $8.15 | $8.15 |
| September 2016 | $11.43 | $11.43 |
| August 2016 | $8.72 | $8.72 |
| July 2016 | $9.13 | $9.13 |
| June 2016 | $8.05 | $8.05 |
| May 2016 | $10.08 | $10.08 |
| April 2016 | $10.25 | $10.25 |
| March 2016 | $9.24 | $9.24 |
| February 2016 | $10.60 | $10.60 |
| January 2016 | $9.48 | $9.48 |
| December 2015 | $14.74 | $14.74 |
| November 2015 | $15.43 | $15.43 |
| October 2015 | $11.79 | $11.79 |
| September 2015 | $13.50 | $13.50 |
| August 2015 | $19.22 | $19.22 |
| July 2015 | $19.31 | $19.31 |
| June 2015 | $13.44 | $13.44 |
| May 2015 | $13.60 | $13.60 |
| April 2015 | $11.12 | $11.12 |
| March 2015 | $10.96 | $10.96 |
| February 2015 | $13.44 | $13.44 |
| January 2015 | $10.80 | $10.80 |
| December 2014 | $10.96 | $10.96 |
| November 2014 | $9.12 | $9.12 |
| October 2014 | $10.16 | $10.16 |
| September 2014 | $9.20 | $9.20 |
| August 2014 | $10.80 | $10.80 |
| July 2014 | $10.56 | $10.56 |
| June 2014 | $16.08 | $16.08 |
| May 2014 | $18.40 | $18.40 |
| April 2014 | $19.52 | $19.52 |
| March 2014 | $22.80 | $22.80 |
| February 2014 | $34.80 | $34.80 |
| January 2014 | $35.44 | $35.44 |
| December 2013 | $27.52 | $27.52 |
| November 2013 | $25.84 | $25.84 |
| October 2013 | $23.36 | $23.36 |
| September 2013 | $14.80 | $14.80 |
| August 2013 | $13.60 | $13.60 |
| July 2013 | $12.40 | $12.40 |
| June 2013 | $13.68 | $13.68 |
| May 2013 | $11.92 | $11.92 |
| April 2013 | $13.84 | $13.84 |
| March 2013 | $14.40 | $14.40 |
| February 2013 | $14.96 | $14.96 |
| January 2013 | $11.36 | $11.36 |
| December 2012 | $10.64 | $10.64 |
| November 2012 | $21.12 | $21.12 |
| October 2012 | $19.52 | $19.52 |
| September 2012 | $21.12 | $21.12 |
| August 2012 | $18.96 | $18.96 |
| July 2012 | $17.60 | $17.60 |
| June 2012 | $19.84 | $19.84 |
| May 2012 | $14.40 | $14.40 |
| April 2012 | $14.64 | $14.64 |
| March 2012 | $16 | $16 |
| February 2012 | $18.24 | $18.24 |
| January 2012 | $21.12 | $21.12 |
| December 2011 | $17.76 | $17.76 |
| November 2011 | $14.40 | $14.40 |
| October 2011 | $16.24 | $16.24 |
| September 2011 | $14.64 | $14.64 |
| August 2011 | $27.68 | $27.68 |
| July 2011 | $40.64 | $40.64 |
| June 2011 | $32.08 | $32.08 |
| May 2011 | $34.48 | $34.48 |
| April 2011 | $39.76 | $39.76 |
| March 2011 | $40 | $40 |
| February 2011 | $32.64 | $32.64 |
| January 2011 | $40.32 | $40.32 |
| December 2010 | $45.36 | $45.36 |
| November 2010 | $30.64 | $30.64 |
ZGNX
Price: $26.68
52 week price:
Earnings Per Share: -2.73 USD
P/E Ratio: -3.56
Exchange: NGM
Sector: Healthcare
Industry: Biotechnology
Volume: 653521
Ebitda: -38.4 millionMarket Capitalization: 892.0 million