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, 2019 1.790 1.920 1.710 1.830 250,000 -0.08(-4.19%)
May 30, 2019 2.290 2.290 1.880 1.910 575,467 -0.48(-20.08%)
May 29, 2019 2.660 2.760 2.380 2.390 519,121 -0.27(-10.15%)
May 28, 2019 2.690 2.790 2.580 2.660 115,241 +0.00(+0.00%)
May 24, 2019 2.650 2.827 2.630 2.660 200,700 +0.02(+0.76%)
May 23, 2019 2.670 2.680 2.610 2.640 143,239 -0.02(-0.75%)
May 22, 2019 2.600 2.690 2.600 2.660 137,859 +0.06(+2.31%)
May 21, 2019 2.450 2.610 2.425 2.600 115,101 +0.14(+5.69%)
May 20, 2019 2.470 2.510 2.430 2.460 106,906 -0.03(-1.20%)
May 17, 2019 2.530 2.550 2.440 2.490 126,200 -0.05(-1.97%)
May 16, 2019 2.610 2.632 2.510 2.540 125,582 -0.07(-2.68%)
May 15, 2019 2.600 2.630 2.560 2.610 117,199 +0.01(+0.38%)
May 14, 2019 2.590 2.640 2.555 2.600 214,146 +0.02(+0.78%)
May 13, 2019 2.670 2.670 2.540 2.580 197,822 -0.11(-4.09%)
May 10, 2019 2.580 2.800 2.570 2.690 217,700 +0.08(+3.07%)
May 09, 2019 2.640 2.660 2.570 2.610 130,976 -0.03(-1.14%)
May 08, 2019 2.660 2.680 2.610 2.640 207,513 -0.03(-1.12%)
May 07, 2019 2.610 2.690 2.540 2.670 171,950 +0.06(+2.30%)
May 06, 2019 2.640 2.670 2.554 2.610 101,793 -0.04(-1.51%)
May 03, 2019 2.560 2.650 2.540 2.650 129,600 +0.09(+3.52%)
May 02, 2019 2.560 2.610 2.535 2.560 121,469 +0.00(+0.00%)
May 01, 2019 2.560 2.590 2.480 2.560 169,511 +0.00(+0.00%)
Apr 30, 2019 2.590 2.660 2.490 2.560 672,329 -0.04(-1.54%)
Apr 29, 2019 2.630 2.730 2.570 2.600 135,804 +0.03(+1.17%)
Apr 26, 2019 2.660 2.690 2.530 2.570 396,500 +0.01(+0.39%)
Apr 25, 2019 2.390 2.570 2.380 2.560 242,428 +0.18(+7.56%)
Apr 24, 2019 2.460 2.470 2.330 2.380 287,444 -0.07(-2.86%)
Apr 23, 2019 2.510 2.540 2.420 2.450 174,755 -0.06(-2.39%)
Apr 22, 2019 2.570 2.690 2.470 2.510 305,630 -0.08(-3.09%)
Apr 18, 2019 2.670 2.740 2.550 2.590 343,400 -0.08(-3.00%)
Apr 17, 2019 2.720 2.730 2.610 2.670 225,065 -0.04(-1.48%)
Apr 16, 2019 2.710 2.780 2.660 2.710 228,464 -0.02(-0.73%)
Apr 15, 2019 2.800 2.910 2.680 2.730 191,423 -0.07(-2.50%)
Apr 12, 2019 2.720 2.850 2.680 2.800 336,200 +0.10(+3.70%)
Apr 11, 2019 2.740 2.880 2.660 2.700 207,421 -0.03(-1.10%)
Apr 10, 2019 2.720 2.900 2.640 2.730 256,860 -0.01(-0.36%)
Apr 09, 2019 2.790 2.860 2.730 2.740 222,548 -0.08(-2.84%)
Apr 08, 2019 2.860 2.960 2.810 2.820 102,966 -0.09(-3.09%)
Apr 05, 2019 2.860 2.920 2.830 2.910 94,700 +0.07(+2.46%)
Apr 04, 2019 2.890 2.950 2.825 2.840 112,236 -0.06(-2.07%)
Apr 03, 2019 2.910 2.950 2.860 2.900 155,226 +0.01(+0.35%)
Apr 02, 2019 2.830 2.970 2.820 2.890 419,414 +0.06(+2.12%)
Apr 01, 2019 2.740 2.840 2.700 2.830 221,555 +0.09(+3.28%)
Mar 29, 2019 2.630 2.770 2.610 2.740 202,000 +0.11(+4.18%)
Mar 28, 2019 2.650 2.680 2.598 2.630 139,600 -0.02(-0.75%)
Mar 27, 2019 2.690 2.760 2.570 2.650 281,344 -0.04(-1.49%)
Mar 26, 2019 2.710 2.800 2.650 2.690 229,676 +0.00(+0.00%)
Mar 25, 2019 2.840 2.890 2.680 2.690 421,091 -0.15(-5.28%)
Mar 22, 2019 2.970 3.020 2.830 2.840 324,100 -0.15(-5.02%)
Mar 21, 2019 2.940 3.020 2.940 2.990 352,811 +0.01(+0.34%)
Mar 20, 2019 2.970 3.020 2.910 2.980 324,913 +0.01(+0.34%)
Mar 19, 2019 3.070 3.100 2.960 2.970 218,203 -0.09(-2.94%)
Mar 18, 2019 3.010 3.100 2.930 3.060 286,776 +0.05(+1.66%)
Mar 15, 2019 3.040 3.080 2.970 3.010 539,000 -0.02(-0.66%)
Mar 14, 2019 2.980 3.050 2.950 3.030 532,476 +0.04(+1.34%)
Mar 13, 2019 2.900 3.000 2.780 2.990 1,122,357 +0.10(+3.46%)
Mar 12, 2019 3.400 3.410 2.890 2.890 3,177,063 -1.71(-37.17%)
Mar 11, 2019 4.740 4.750 4.570 4.600 313,094 -0.14(-2.95%)
Mar 08, 2019 4.620 4.770 4.600 4.740 106,600 +0.13(+2.82%)
Mar 07, 2019 4.520 4.650 4.480 4.610 86,699 +0.09(+1.99%)
Mar 06, 2019 4.780 4.780 4.490 4.520 107,429 -0.23(-4.84%)
Mar 05, 2019 4.690 4.870 4.690 4.750 127,234 +0.05(+1.06%)
Mar 04, 2019 4.670 4.750 4.570 4.700 96,024 +0.08(+1.73%)
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.