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 (%)
Sep 30, 2019 0.7271 0.7499 0.7150 0.7390 173,936 +0.02(+2.23%)
Sep 27, 2019 0.7118 0.7468 0.7100 0.7229 333,400 +0.01(+1.56%)
Sep 26, 2019 0.7200 0.7400 0.6990 0.7118 294,859 -0.01(-1.21%)
Sep 25, 2019 0.7350 0.7500 0.7072 0.7205 372,559 -0.01(-1.57%)
Sep 24, 2019 0.7400 0.7590 0.7111 0.7320 659,767 +0.00(+0.25%)
Sep 23, 2019 0.7636 0.7636 0.7277 0.7302 323,183 -0.05(-6.13%)
Sep 20, 2019 0.7600 0.7779 0.7501 0.7779 346,400 +0.01(+1.20%)
Sep 19, 2019 0.7500 0.7750 0.7304 0.7687 644,749 +0.03(+3.82%)
Sep 18, 2019 0.7322 0.7588 0.7250 0.7404 153,202 +0.00(+0.05%)
Sep 17, 2019 0.7300 0.7590 0.7300 0.7400 322,758 +0.02(+2.28%)
Sep 16, 2019 0.7200 0.7479 0.7050 0.7235 358,058 -0.01(-0.84%)
Sep 13, 2019 0.7100 0.7345 0.7051 0.7296 823,500 +0.03(+3.78%)
Sep 12, 2019 0.7010 0.7250 0.7000 0.7030 573,242 -0.00(-0.28%)
Sep 11, 2019 0.6700 0.7200 0.6700 0.7050 1,985,034 +0.04(+6.82%)
Sep 10, 2019 0.6400 0.6750 0.6300 0.6600 1,026,276 +0.00(+0.47%)
Sep 09, 2019 0.6700 0.6900 0.6401 0.6569 1,499,719 -0.04(-5.64%)
Sep 06, 2019 0.7000 0.7000 0.6401 0.6962 1,383,200 -0.00(-0.54%)
Sep 05, 2019 0.7000 0.7400 0.6700 0.7000 7,889,433 -0.11(-14.11%)
Sep 04, 2019 0.8111 0.8586 0.8050 0.8150 266,248 +0.00(+0.62%)
Sep 03, 2019 0.8100 0.8389 0.8000 0.8100 112,492 -0.01(-1.82%)
Aug 30, 2019 0.8408 0.8497 0.8250 0.8250 78,300 -0.02(-1.79%)
Aug 29, 2019 0.8300 0.8600 0.8202 0.8400 90,052 -0.01(-1.18%)
Aug 28, 2019 0.8000 0.8800 0.8000 0.8500 82,106 +0.05(+6.25%)
Aug 27, 2019 0.8100 0.8400 0.7900 0.8000 102,838 -0.02(-1.85%)
Aug 26, 2019 0.8320 0.8500 0.8100 0.8151 85,972 -0.02(-1.97%)
Aug 23, 2019 0.8602 0.8898 0.8314 0.8315 69,000 -0.03(-3.31%)
Aug 22, 2019 0.9100 0.9100 0.8500 0.8600 115,975 -0.05(-5.49%)
Aug 21, 2019 0.8500 0.9300 0.8500 0.9100 245,865 +0.07(+8.33%)
Aug 20, 2019 0.8447 0.8699 0.8310 0.8400 130,250 -0.00(-0.56%)
Aug 19, 2019 0.8447 0.8657 0.8351 0.8447 150,270 +0.01(+1.26%)
Aug 16, 2019 0.8486 0.8745 0.8300 0.8342 139,500 -0.01(-1.70%)
Aug 15, 2019 0.8857 0.9270 0.8486 0.8486 125,928 -0.03(-3.57%)
Aug 14, 2019 0.8900 0.9400 0.8701 0.8800 224,956 -0.06(-6.38%)
Aug 13, 2019 0.8937 0.9699 0.8846 0.9400 155,105 +0.05(+5.52%)
Aug 12, 2019 0.9164 0.9300 0.8701 0.8908 346,486 -0.04(-4.58%)
Aug 09, 2019 0.9553 1.000 0.9030 0.9336 274,800 -0.03(-3.24%)
Aug 08, 2019 0.9500 1.000 0.9400 0.9649 196,143 +0.00(+0.51%)
Aug 07, 2019 0.8900 1.040 0.8656 0.9600 131,383 +0.06(+6.38%)
Aug 06, 2019 0.9264 0.9492 0.8400 0.9024 318,072 -0.02(-1.66%)
Aug 05, 2019 0.9400 0.9700 0.9102 0.9176 157,520 -0.03(-3.35%)
Aug 02, 2019 1.040 1.050 0.9300 0.9494 201,800 -0.08(-7.83%)
Aug 01, 2019 0.9200 1.050 0.9000 1.030 548,597 +0.12(+13.19%)
Jul 31, 2019 0.8870 0.9475 0.8786 0.9100 449,911 +0.02(+2.44%)
Jul 30, 2019 0.9150 0.9200 0.8500 0.8883 483,432 -0.03(-3.48%)
Jul 29, 2019 0.9700 1.010 0.8773 0.9203 395,670 -0.06(-6.28%)
Jul 26, 2019 0.9900 1.030 0.9767 0.9820 757,700 -0.03(-2.77%)
Jul 25, 2019 1.080 1.230 1.000 1.010 1,100,092 -0.04(-3.81%)
Jul 24, 2019 1.010 1.080 1.010 1.050 443,481 +0.05(+5.00%)
Jul 23, 2019 1.050 1.055 0.9752 1.000 389,056 -0.04(-3.85%)
Jul 22, 2019 1.160 1.180 1.030 1.040 340,757 -0.11(-9.57%)
Jul 19, 2019 1.160 1.190 1.150 1.150 43,500 -0.01(-0.86%)
Jul 18, 2019 1.150 1.180 1.130 1.160 137,152 +0.01(+0.87%)
Jul 17, 2019 1.170 1.190 1.140 1.150 138,824 -0.01(-0.86%)
Jul 16, 2019 1.200 1.210 1.160 1.160 591,105 -0.03(-2.52%)
Jul 15, 2019 1.190 1.230 1.165 1.190 125,171 +0.01(+0.85%)
Jul 12, 2019 1.200 1.210 1.170 1.180 209,400 -0.01(-0.84%)
Jul 11, 2019 1.250 1.250 1.180 1.190 159,359 -0.01(-0.83%)
Jul 10, 2019 1.230 1.260 1.200 1.200 162,962 -0.02(-1.64%)
Jul 09, 2019 1.220 1.260 1.210 1.220 117,933 -0.01(-0.81%)
Jul 08, 2019 1.250 1.310 1.210 1.230 294,282 -0.01(-0.81%)
Jul 05, 2019 1.210 1.280 1.200 1.240 262,100 +0.04(+3.33%)
Jul 03, 2019 1.190 1.240 1.190 1.200 147,000 +0.00(+0.00%)
Jul 02, 2019 1.180 1.220 1.170 1.200 305,480 +0.03(+2.56%)
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.