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 (%)
May 31, 2016 7.050 7.140 6.870 7.060 584,266 +0.08(+1.15%)
May 27, 2016 6.830 6.980 6.980 6.980 498,700 +0.15(+2.20%)
May 26, 2016 7.020 7.060 6.790 6.830 167,915 -0.20(-2.84%)
May 25, 2016 7.140 7.200 6.910 7.030 325,599 -0.07(-0.99%)
May 24, 2016 6.950 7.110 6.850 7.100 371,907 +0.23(+3.35%)
May 23, 2016 6.610 6.980 6.600 6.870 509,998 +0.27(+4.09%)
May 20, 2016 6.450 6.669 6.260 6.600 296,857 +0.17(+2.64%)
May 19, 2016 6.570 6.750 6.390 6.430 459,498 -0.19(-2.87%)
May 18, 2016 6.540 6.850 6.540 6.620 380,019 +0.06(+0.91%)
May 17, 2016 6.670 6.970 6.550 6.560 358,692 -0.17(-2.53%)
May 16, 2016 6.610 6.860 6.475 6.730 468,786 +0.15(+2.28%)
May 13, 2016 6.330 6.750 6.145 6.580 569,731 +0.27(+4.28%)
May 12, 2016 6.600 6.600 6.130 6.310 633,410 -0.27(-4.10%)
May 11, 2016 6.510 7.060 6.450 6.580 764,146 +0.11(+1.70%)
May 10, 2016 6.360 6.490 6.180 6.470 373,494 +0.10(+1.57%)
May 09, 2016 6.150 6.440 6.136 6.370 377,272 +0.24(+3.92%)
May 06, 2016 5.910 6.230 5.900 6.130 364,246 +0.17(+2.85%)
May 05, 2016 6.210 6.300 5.910 5.960 321,312 -0.26(-4.18%)
May 04, 2016 6.290 6.496 6.000 6.220 596,670 -0.16(-2.51%)
May 03, 2016 6.560 6.613 6.310 6.380 385,213 -0.25(-3.77%)
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.