Indicators

Zafgen Inc (NQ: ZFGN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.42	33.09	32.01	32.56	92,144	+0.19(+0.59%)
May 28, 2015	31.77	32.47	30.98	32.37	89,624	+0.46(+1.44%)
May 27, 2015	31.89	32.86	31.43	31.91	125,310	+0.28(+0.89%)
May 26, 2015	31.09	32.13	30.63	31.63	254,706	+0.36(+1.15%)
May 22, 2015	30.45	31.27	31.27	31.27	197,200	+0.82(+2.69%)
May 21, 2015	29.31	30.68	29.09	30.45	162,458	+1.20(+4.10%)
May 20, 2015	29.57	29.89	28.75	29.25	220,479	-0.15(-0.51%)
May 19, 2015	30.37	31.38	29.29	29.40	379,785	-1.03(-3.38%)
May 18, 2015	30.22	30.88	30.17	30.43	257,863	+0.15(+0.50%)
May 15, 2015	30.54	31.51	29.06	30.28	235,786	-1.21(-3.84%)
May 14, 2015	31.68	32.15	30.71	31.49	95,313	+0.01(+0.03%)
May 13, 2015	34.13	34.79	30.56	31.48	352,493	-2.75(-8.03%)
May 12, 2015	33.84	34.83	32.40	34.23	109,061	+0.25(+0.74%)
May 11, 2015	34.31	35.24	33.81	33.98	92,194	-0.72(-2.07%)
May 08, 2015	34.10	35.71	33.28	34.70	164,923	+1.07(+3.18%)
May 07, 2015	32.79	34.09	31.90	33.63	94,084	+0.92(+2.81%)
May 06, 2015	31.96	32.92	31.57	32.71	165,178	+1.04(+3.28%)
May 05, 2015	34.20	34.99	31.41	31.67	146,853	-2.70(-7.86%)
May 04, 2015	32.06	34.68	32.00	34.37	216,025	+2.25(+7.00%)

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.