ZGNXZogenix Inc03/04/2022
LAST:

 26.68		CHANGE:
 0.42		OPEN:
26.60		HIGH:
26.90		ASK:
36.20		VOLUME:
11,252,300
CHANGE(%):
1.60		PREV:
26.26		LOW:
26.51		BID:
0.00		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/04/2226.6026.9026.5126.6811,252,3000
03/03/2226.3826.4026.2426.261,895,8000
03/02/2226.3426.4426.2826.371,095,4000
03/01/2226.2326.4026.2226.362,451,4000
02/28/2226.1326.3026.0726.262,935,0000
02/25/2226.1826.1826.1026.103,904,2000
02/24/2226.1226.2626.0826.163,397,6000
02/23/2226.1626.3826.0726.115,145,8000
02/22/2226.1626.2526.1026.152,567,1000
02/21/2226.1226.1226.1226.1200
FUNDAMENTALS
Sector:Consumer Durables
Industry:Major Pharmaceuticals
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:12.08
PtS:35.07
EBITDA:N/A
Shares:24.84M
Market Cap:662.76M
52wk range:11.03 - 26.57
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63