Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zafgen Inc (NQ: ZFGN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 3.500 3.600 3.480 3.560 65,870 +0.07(+2.01%)
Oct 30, 2017 3.470 3.540 3.370 3.490 168,557 -0.01(-0.29%)
Oct 27, 2017 3.800 3.865 3.480 3.500 171,761 +0.05(+1.45%)
Oct 26, 2017 3.540 3.570 3.411 3.450 36,486 -0.09(-2.54%)
Oct 25, 2017 3.520 3.670 3.480 3.540 89,133 +0.02(+0.57%)
Oct 24, 2017 3.500 3.570 3.430 3.520 126,861 -0.01(-0.28%)
Oct 23, 2017 3.690 3.750 3.510 3.530 75,613 -0.16(-4.34%)
Oct 20, 2017 3.700 3.720 3.600 3.690 88,911 -0.01(-0.27%)
Oct 19, 2017 3.690 3.770 3.650 3.700 43,020 -0.04(-1.07%)
Oct 18, 2017 3.760 3.803 3.640 3.740 170,063 +0.13(+3.60%)
Oct 17, 2017 3.950 3.960 3.590 3.610 150,144 -0.33(-8.38%)
Oct 16, 2017 4.140 4.140 3.840 3.940 155,383 -0.20(-4.83%)
Oct 13, 2017 4.000 4.249 3.830 4.140 255,593 +0.11(+2.73%)
Oct 12, 2017 3.590 4.150 3.580 4.030 520,189 +0.46(+12.89%)
Oct 11, 2017 3.500 3.720 3.488 3.570 193,494 +0.06(+1.71%)
Oct 10, 2017 3.450 3.670 3.420 3.510 158,839 +0.11(+3.24%)
Oct 09, 2017 3.400 3.490 3.388 3.400 148,067 -0.03(-0.87%)
Oct 06, 2017 3.350 3.490 3.350 3.430 45,203 +0.08(+2.39%)
Oct 05, 2017 3.540 3.599 3.340 3.350 165,219 -0.17(-4.83%)
Oct 04, 2017 3.520 3.610 3.490 3.520 37,683 +0.02(+0.57%)
Oct 03, 2017 3.600 3.720 3.500 3.500 88,023 -0.08(-2.23%)
Oct 02, 2017 3.540 3.699 3.485 3.580 117,690 +0.06(+1.70%)
Sep 29, 2017 3.400 3.540 3.350 3.520 86,266 +0.10(+2.92%)
Sep 28, 2017 3.340 3.480 3.330 3.420 49,382 +0.08(+2.40%)
Sep 27, 2017 3.350 3.440 3.330 3.340 45,031 -0.02(-0.60%)
Sep 26, 2017 3.340 3.390 3.330 3.360 54,847 +0.00(+0.00%)
Sep 25, 2017 3.320 3.420 3.308 3.360 51,264 +0.00(+0.00%)
Sep 22, 2017 3.330 3.410 3.310 3.360 106,981 +0.04(+1.20%)
Sep 21, 2017 3.330 3.400 3.240 3.320 182,836 -0.03(-0.90%)
Sep 20, 2017 3.390 3.440 3.340 3.350 108,103 -0.04(-1.18%)
Sep 19, 2017 3.450 3.450 3.370 3.390 51,525 -0.07(-2.02%)
Sep 18, 2017 3.370 3.470 3.370 3.460 77,826 +0.09(+2.67%)
Sep 15, 2017 3.430 3.490 3.370 3.370 158,390 -0.07(-2.03%)
Sep 14, 2017 3.430 3.500 3.395 3.440 393,985 -0.02(-0.58%)
Sep 13, 2017 3.410 3.505 3.400 3.460 80,217 +0.06(+1.76%)
Sep 12, 2017 3.260 3.450 3.250 3.400 92,184 +0.00(+0.00%)
Sep 11, 2017 3.510 3.530 3.360 3.400 55,175 -0.12(-3.41%)
Sep 08, 2017 3.550 3.580 3.450 3.520 29,020 -0.02(-0.56%)
Sep 07, 2017 3.430 3.570 3.400 3.540 96,072 +0.09(+2.61%)
Sep 06, 2017 3.465 3.500 3.400 3.450 82,711 +0.02(+0.58%)
Sep 05, 2017 3.540 3.565 3.400 3.430 71,055 -0.15(-4.19%)
Sep 01, 2017 3.640 3.699 3.550 3.580 57,465 -0.03(-0.83%)
Aug 31, 2017 3.555 3.740 3.550 3.610 161,432 +0.06(+1.69%)
Aug 30, 2017 3.540 3.580 3.540 3.550 12,907 +0.01(+0.28%)
Aug 29, 2017 3.540 3.570 3.450 3.540 45,814 -0.02(-0.56%)
Aug 28, 2017 3.530 3.580 3.520 3.560 48,368 +0.06(+1.71%)
Aug 25, 2017 3.550 3.590 3.480 3.500 66,855 -0.03(-0.85%)
Aug 24, 2017 3.470 3.600 3.460 3.530 51,514 +0.08(+2.32%)
Aug 23, 2017 3.500 3.570 3.440 3.450 43,610 -0.06(-1.71%)
Aug 22, 2017 3.570 3.600 3.490 3.510 48,045 -0.03(-0.85%)
Aug 21, 2017 3.510 3.570 3.430 3.540 65,098 +0.06(+1.72%)
Aug 18, 2017 3.410 3.500 3.340 3.480 115,560 +0.03(+0.87%)
Aug 17, 2017 3.480 3.570 3.400 3.450 86,343 -0.03(-0.86%)
Aug 16, 2017 3.410 3.500 3.360 3.480 48,460 +0.07(+2.05%)
Aug 15, 2017 3.400 3.470 3.310 3.410 92,745 +0.03(+0.89%)
Aug 14, 2017 3.400 3.500 3.380 3.380 62,270 -0.02(-0.59%)
Aug 11, 2017 3.320 3.430 3.290 3.400 79,526 +0.07(+2.10%)
Aug 10, 2017 3.340 3.390 3.210 3.330 143,058 -0.07(-2.06%)
Aug 09, 2017 3.330 3.550 3.330 3.400 152,551 -0.01(-0.29%)
Aug 08, 2017 3.490 3.490 3.320 3.410 54,757 -0.08(-2.29%)
Aug 07, 2017 3.410 3.520 3.370 3.490 118,715 +0.10(+2.95%)
Aug 04, 2017 3.382 3.415 3.330 3.390 68,131 +0.03(+0.89%)
Aug 03, 2017 3.350 3.390 3.310 3.360 70,944 -0.01(-0.30%)
Aug 02, 2017 3.420 3.430 3.320 3.370 97,373 -0.03(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.