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 (%)
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%)
Aug 01, 2017 3.400 3.450 3.320 3.400 168,004 +0.02(+0.59%)
Jul 31, 2017 3.360 3.400 3.300 3.380 275,900 +0.01(+0.30%)
Jul 28, 2017 3.350 3.480 3.300 3.370 101,866 -0.02(-0.59%)
Jul 27, 2017 3.490 3.530 3.350 3.390 255,798 -0.08(-2.31%)
Jul 26, 2017 3.530 3.540 3.470 3.470 71,802 -0.06(-1.70%)
Jul 25, 2017 3.550 3.570 3.510 3.530 105,221 -0.01(-0.28%)
Jul 24, 2017 3.500 3.650 3.470 3.540 169,064 +0.04(+1.14%)
Jul 21, 2017 3.500 3.530 3.450 3.500 91,266 -0.02(-0.57%)
Jul 20, 2017 3.590 3.660 3.510 3.520 230,972 -0.05(-1.40%)
Jul 19, 2017 3.570 3.720 3.530 3.570 240,175 +0.02(+0.56%)
Jul 18, 2017 3.670 3.735 3.540 3.550 127,330 -0.13(-3.53%)
Jul 17, 2017 3.640 3.750 3.570 3.680 204,121 -0.01(-0.27%)
Jul 14, 2017 3.700 3.800 3.630 3.690 156,735 -0.07(-1.86%)
Jul 13, 2017 3.440 3.850 3.440 3.760 654,728 +0.42(+12.57%)
Jul 12, 2017 3.360 3.440 3.310 3.340 88,084 +0.00(+0.00%)
Jul 11, 2017 3.390 3.430 3.300 3.340 158,978 -0.03(-0.89%)
Jul 10, 2017 3.580 3.580 3.270 3.370 182,567 -0.20(-5.60%)
Jul 07, 2017 3.540 3.643 3.520 3.570 82,211 +0.05(+1.42%)
Jul 06, 2017 3.600 3.670 3.510 3.520 65,112 -0.14(-3.83%)
Jul 05, 2017 3.540 3.670 3.540 3.660 76,586 +0.09(+2.52%)
Jul 03, 2017 3.510 3.600 3.500 3.570 53,438 +0.06(+1.71%)
Jun 30, 2017 3.550 3.560 3.520 3.510 104,639 -0.03(-0.85%)
Jun 29, 2017 3.670 3.700 3.510 3.540 136,532 -0.12(-3.28%)
Jun 28, 2017 3.550 3.700 3.500 3.660 159,070 +0.12(+3.39%)
Jun 27, 2017 3.630 3.680 3.500 3.540 141,178 -0.08(-2.21%)
Jun 26, 2017 3.920 3.947 3.590 3.620 204,850 -0.09(-2.43%)
Jun 23, 2017 3.820 3.890 3.680 3.710 2,656,394 -0.09(-2.37%)
Jun 22, 2017 3.960 3.990 3.740 3.800 240,111 -0.15(-3.80%)
Jun 21, 2017 3.570 4.060 3.570 3.950 296,495 +0.38(+10.64%)
Jun 20, 2017 3.600 3.770 3.530 3.570 187,424 -0.11(-2.99%)
Jun 19, 2017 3.650 3.700 3.550 3.680 154,965 +0.04(+1.10%)
Jun 16, 2017 3.620 3.700 3.510 3.640 212,449 -0.05(-1.36%)
Jun 15, 2017 3.770 3.940 3.640 3.690 128,209 -0.10(-2.64%)
Jun 14, 2017 3.700 3.825 3.602 3.790 125,128 +0.10(+2.71%)
Jun 13, 2017 3.590 3.760 3.500 3.690 95,403 +0.13(+3.65%)
Jun 12, 2017 3.790 3.920 3.550 3.560 200,444 -0.21(-5.57%)
Jun 09, 2017 3.750 3.810 3.620 3.770 136,966 +0.04(+1.07%)
Jun 08, 2017 3.680 3.840 3.610 3.730 105,368 +0.07(+1.91%)
Jun 07, 2017 3.800 3.800 3.620 3.660 193,900 -0.08(-2.14%)
Jun 06, 2017 3.580 3.765 3.560 3.740 109,734 +0.14(+3.89%)
Jun 05, 2017 3.730 3.730 3.530 3.600 91,301 -0.12(-3.23%)
Jun 02, 2017 3.710 3.820 3.560 3.720 174,655 +0.03(+0.81%)
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.