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, 2018 7.300 7.909 7.040 7.070 166,395 -0.09(-1.26%)
May 30, 2018 6.650 7.230 6.465 7.160 138,786 +0.70(+10.84%)
May 29, 2018 6.240 6.540 6.010 6.460 91,726 +0.27(+4.36%)
May 25, 2018 6.190 6.190 6.190 0 -0.38(-5.78%)
May 24, 2018 6.270 6.750 6.160 6.570 93,146 +0.28(+4.45%)
May 23, 2018 6.650 6.760 6.260 6.290 100,640 -0.36(-5.41%)
May 22, 2018 6.760 6.880 6.530 6.650 47,519 -0.10(-1.48%)
May 21, 2018 6.840 6.920 6.700 6.750 64,018 -0.07(-1.03%)
May 18, 2018 6.720 6.850 6.620 6.820 44,248 +0.10(+1.49%)
May 17, 2018 6.460 6.750 6.460 6.720 138,396 +0.27(+4.19%)
May 16, 2018 6.490 6.620 6.440 6.450 48,583 -0.07(-1.07%)
May 15, 2018 6.550 6.620 6.450 6.520 38,834 -0.06(-0.91%)
May 14, 2018 6.630 6.710 6.260 6.580 91,654 +0.01(+0.15%)
May 11, 2018 6.480 6.680 6.435 6.570 77,043 +0.08(+1.23%)
May 10, 2018 6.460 6.620 6.370 6.490 50,108 -0.01(-0.15%)
May 09, 2018 7.100 7.100 6.300 6.500 178,394 -0.90(-12.16%)
May 08, 2018 7.020 7.460 6.940 7.400 77,140 +0.40(+5.71%)
May 07, 2018 7.110 7.290 6.830 7.000 53,056 -0.11(-1.55%)
May 04, 2018 6.920 7.150 6.920 7.110 41,971 +0.18(+2.60%)
May 03, 2018 6.790 7.015 6.680 6.930 49,486 -0.09(-1.28%)
May 02, 2018 6.760 7.135 6.760 7.020 78,222 +0.21(+3.08%)
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.