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 (%)
Mar 31, 2017 4.620 4.750 4.560 4.660 100,721 +0.06(+1.30%)
Mar 30, 2017 4.700 4.730 4.550 4.600 220,484 -0.12(-2.54%)
Mar 29, 2017 4.720 4.820 4.510 4.720 275,807 +0.06(+1.29%)
Mar 28, 2017 4.680 4.700 4.610 4.660 70,580 -0.02(-0.43%)
Mar 27, 2017 4.480 4.710 4.460 4.680 108,314 +0.08(+1.74%)
Mar 24, 2017 4.710 4.740 4.550 4.600 198,792 -0.12(-2.54%)
Mar 23, 2017 4.700 4.790 4.650 4.720 169,016 +0.02(+0.43%)
Mar 22, 2017 4.650 4.870 4.636 4.700 326,963 +0.13(+2.84%)
Mar 21, 2017 4.630 4.858 4.410 4.570 344,709 -0.01(-0.22%)
Mar 20, 2017 4.300 4.600 4.247 4.580 203,862 +0.24(+5.53%)
Mar 17, 2017 4.210 4.480 4.200 4.340 192,848 +0.10(+2.36%)
Mar 16, 2017 4.280 4.370 4.230 4.240 142,840 -0.06(-1.40%)
Mar 15, 2017 4.350 4.470 4.200 4.300 259,930 -0.05(-1.15%)
Mar 14, 2017 4.320 4.390 4.160 4.350 175,614 +0.01(+0.23%)
Mar 13, 2017 4.540 4.540 4.250 4.340 194,981 -0.11(-2.47%)
Mar 10, 2017 4.150 4.750 4.060 4.450 1,031,873 +0.50(+12.66%)
Mar 09, 2017 3.800 4.050 3.800 3.950 107,659 +0.14(+3.67%)
Mar 08, 2017 3.800 3.935 3.790 3.810 91,247 -0.01(-0.26%)
Mar 07, 2017 3.930 3.990 3.810 3.820 133,272 -0.10(-2.55%)
Mar 06, 2017 4.050 4.050 3.860 3.920 151,501 -0.17(-4.16%)
Mar 03, 2017 4.030 4.160 4.030 4.090 87,769 +0.06(+1.49%)
Mar 02, 2017 3.990 4.180 3.990 4.030 91,097 +0.01(+0.25%)
Mar 01, 2017 4.040 4.120 3.990 4.020 197,069 +0.05(+1.26%)
Feb 28, 2017 4.030 4.090 3.960 3.970 94,523 -0.07(-1.73%)
Feb 27, 2017 3.960 4.070 3.900 4.040 77,072 +0.09(+2.28%)
Feb 24, 2017 3.990 4.060 3.910 3.950 57,136 -0.07(-1.74%)
Feb 23, 2017 4.090 4.150 3.960 4.020 73,666 -0.05(-1.23%)
Feb 22, 2017 4.110 4.260 4.050 4.070 63,844 -0.05(-1.21%)
Feb 21, 2017 4.150 4.250 4.030 4.120 245,837 +0.02(+0.49%)
Feb 17, 2017 4.100 4.100 4.100 0 -0.09(-2.15%)
Feb 16, 2017 4.240 4.300 4.150 4.190 121,070 -0.03(-0.71%)
Feb 15, 2017 4.130 4.264 4.120 4.220 187,042 -0.02(-0.47%)
Feb 14, 2017 4.150 4.550 4.120 4.240 370,371 +0.06(+1.44%)
Feb 13, 2017 4.230 4.390 4.150 4.180 120,930 -0.01(-0.24%)
Feb 10, 2017 4.150 4.250 4.130 4.190 63,822 +0.07(+1.70%)
Feb 09, 2017 3.980 4.160 3.980 4.120 110,508 +0.13(+3.26%)
Feb 08, 2017 4.070 4.080 3.930 3.990 141,796 -0.11(-2.68%)
Feb 07, 2017 4.100 4.280 4.070 4.100 145,756 -0.09(-2.15%)
Feb 06, 2017 4.210 4.340 4.150 4.190 152,576 -0.04(-0.95%)
Feb 03, 2017 4.110 4.250 4.080 4.230 77,749 +0.13(+3.17%)
Feb 02, 2017 4.160 4.160 4.045 4.100 75,272 -0.07(-1.68%)
Feb 01, 2017 4.230 4.290 4.130 4.170 113,454 -0.04(-0.95%)
Jan 31, 2017 3.950 4.220 3.880 4.210 195,343 +0.24(+6.05%)
Jan 30, 2017 4.030 4.130 3.850 3.970 190,577 -0.08(-1.98%)
Jan 27, 2017 3.910 4.090 3.890 4.050 96,833 +0.14(+3.58%)
Jan 26, 2017 4.060 4.140 3.881 3.910 78,852 -0.15(-3.69%)
Jan 25, 2017 3.970 4.083 3.900 4.060 139,573 +0.12(+3.05%)
Jan 24, 2017 3.920 3.970 3.810 3.940 103,387 +0.04(+1.03%)
Jan 23, 2017 3.840 3.975 3.780 3.900 184,600 +0.05(+1.30%)
Jan 20, 2017 3.950 3.960 3.800 3.850 196,655 -0.11(-2.78%)
Jan 19, 2017 4.010 4.074 3.920 3.960 166,305 -0.06(-1.49%)
Jan 18, 2017 4.040 4.090 3.950 4.020 154,731 -0.02(-0.50%)
Jan 17, 2017 4.200 4.230 3.950 4.040 236,245 -0.19(-4.49%)
Jan 13, 2017 4.230 4.230 4.230 0 +0.14(+3.42%)
Jan 12, 2017 3.750 4.139 3.750 4.090 477,055 +0.30(+7.92%)
Jan 11, 2017 4.040 4.070 3.750 3.790 386,341 -0.19(-4.77%)
Jan 10, 2017 4.150 4.180 3.910 3.980 394,721 -0.08(-1.97%)
Jan 09, 2017 4.090 4.390 3.830 4.060 1,673,000 -0.12(-2.87%)
Jan 06, 2017 3.470 4.350 3.445 4.180 6,680,758 +0.83(+24.78%)
Jan 05, 2017 3.350 3.400 3.260 3.350 105,974 +0.02(+0.60%)
Jan 04, 2017 3.240 3.350 3.210 3.330 127,695 +0.09(+2.78%)
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.