ZGNXZogenix Inc08/07/2020
LAST:

 24.26		CHANGE:
 0.57		OPEN:
23.82		HIGH:
24.67		ASK:
36.20		VOLUME:
1,487,900
CHANGE(%):
2.41		PREV:
23.69		LOW:
23.80		BID:
0.00		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/07/2023.8224.6723.8024.261,487,9000
08/06/2023.0924.4123.0923.691,070,1000
08/05/2024.7324.7623.8824.451,042,5000
08/04/2024.0924.8823.8324.22835,7000
08/03/2023.8524.5323.5024.35829,1000
07/31/2024.2924.6323.6623.79869,3000
07/30/2023.9124.5723.6124.351,245,5000
07/29/2025.1725.2523.8623.94858,8000
07/28/2025.9426.2125.0725.12543,1000
07/27/2025.9926.3425.5826.13348,2000
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:602.64M
52wk range:16.65 - 57.22
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Nov 23, 2010
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
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
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,011-970.87
DJI27,433470.17
SP5003,35120.06
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD2,014-291.42
BDI1,200494.26
HSI30,063-2530.83