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, 2017 3.670 3.770 3.350 3.390 402,441 -0.27(-7.38%)
May 30, 2017 3.750 3.830 3.600 3.660 218,910 -0.12(-3.17%)
May 26, 2017 3.890 3.920 3.710 3.780 181,875 -0.07(-1.82%)
May 25, 2017 3.980 3.980 3.826 3.850 213,620 -0.12(-3.02%)
May 24, 2017 4.000 4.100 3.960 3.970 228,473 -0.03(-0.75%)
May 23, 2017 4.080 4.090 4.000 4.000 83,852 -0.07(-1.72%)
May 22, 2017 4.100 4.160 4.030 4.070 83,986 -0.02(-0.49%)
May 19, 2017 4.050 4.185 4.020 4.090 112,693 +0.04(+0.99%)
May 18, 2017 4.040 4.092 3.980 4.050 264,195 +0.03(+0.75%)
May 17, 2017 4.190 4.190 4.020 4.020 196,663 -0.23(-5.41%)
May 16, 2017 4.230 4.360 4.190 4.250 108,579 +0.01(+0.24%)
May 15, 2017 4.150 4.400 4.150 4.240 139,378 +0.11(+2.66%)
May 12, 2017 4.390 4.390 4.120 4.130 337,408 -0.18(-4.18%)
May 11, 2017 4.480 4.480 4.290 4.310 227,498 -0.18(-4.01%)
May 10, 2017 4.580 4.600 4.260 4.490 462,609 -0.26(-5.47%)
May 09, 2017 4.770 4.880 4.700 4.750 316,193 -0.07(-1.45%)
May 08, 2017 4.980 5.140 4.701 4.820 339,596 -0.13(-2.63%)
May 05, 2017 5.250 5.460 4.860 4.950 1,062,701 +0.08(+1.64%)
May 04, 2017 4.900 4.940 4.800 4.870 312,747 +0.01(+0.21%)
May 03, 2017 4.990 5.000 4.830 4.860 99,653 -0.11(-2.21%)
May 02, 2017 4.960 5.000 4.850 4.970 175,805 +0.04(+0.81%)
May 01, 2017 4.870 4.970 4.810 4.930 150,184 +0.05(+1.02%)
Apr 28, 2017 5.000 5.000 4.810 4.880 102,535 -0.10(-2.01%)
Apr 27, 2017 5.050 5.070 4.880 4.980 76,299 -0.05(-0.99%)
Apr 26, 2017 4.920 5.070 4.801 5.030 122,217 +0.13(+2.65%)
Apr 25, 2017 4.950 5.070 4.880 4.900 120,680 +0.00(+0.00%)
Apr 24, 2017 4.830 4.960 4.750 4.900 129,704 +0.13(+2.73%)
Apr 21, 2017 5.100 5.170 4.695 4.770 361,658 -0.31(-6.10%)
Apr 20, 2017 5.190 5.229 5.010 5.080 425,003 +0.18(+3.67%)
Apr 19, 2017 4.890 4.970 4.860 4.900 104,861 +0.00(+0.00%)
Apr 18, 2017 4.860 4.910 4.760 4.900 113,343 +0.02(+0.41%)
Apr 17, 2017 4.800 4.900 4.750 4.880 100,877 +0.09(+1.88%)
Apr 13, 2017 4.790 4.950 4.750 4.790 93,828 -0.02(-0.42%)
Apr 12, 2017 4.740 4.890 4.720 4.810 85,831 +0.05(+1.05%)
Apr 11, 2017 4.810 4.820 4.680 4.760 139,493 -0.04(-0.83%)
Apr 10, 2017 4.980 4.980 4.781 4.800 137,676 -0.16(-3.23%)
Apr 07, 2017 4.950 5.000 4.840 4.960 123,684 -0.01(-0.20%)
Apr 06, 2017 4.950 5.030 4.900 4.970 136,856 +0.02(+0.40%)
Apr 05, 2017 4.920 5.040 4.880 4.950 237,111 +0.02(+0.41%)
Apr 04, 2017 4.960 5.121 4.850 4.930 228,129 -0.08(-1.60%)
Apr 03, 2017 4.680 5.050 4.650 5.010 329,930 +0.35(+7.51%)
Mar 31, 2017 4.620 4.750 4.560 4.660 100,721 +0.06(+1.30%)
Mar 30, 2017 4.700 4.730 4.550 4.600 220,484 -0.12(-2.54%)
Mar 29, 2017 4.720 4.820 4.510 4.720 275,807 +0.06(+1.29%)
Mar 28, 2017 4.680 4.700 4.610 4.660 70,580 -0.02(-0.43%)
Mar 27, 2017 4.480 4.710 4.460 4.680 108,314 +0.08(+1.74%)
Mar 24, 2017 4.710 4.740 4.550 4.600 198,792 -0.12(-2.54%)
Mar 23, 2017 4.700 4.790 4.650 4.720 169,016 +0.02(+0.43%)
Mar 22, 2017 4.650 4.870 4.636 4.700 326,963 +0.13(+2.84%)
Mar 21, 2017 4.630 4.858 4.410 4.570 344,709 -0.01(-0.22%)
Mar 20, 2017 4.300 4.600 4.247 4.580 203,862 +0.24(+5.53%)
Mar 17, 2017 4.210 4.480 4.200 4.340 192,848 +0.10(+2.36%)
Mar 16, 2017 4.280 4.370 4.230 4.240 142,840 -0.06(-1.40%)
Mar 15, 2017 4.350 4.470 4.200 4.300 259,930 -0.05(-1.15%)
Mar 14, 2017 4.320 4.390 4.160 4.350 175,614 +0.01(+0.23%)
Mar 13, 2017 4.540 4.540 4.250 4.340 194,981 -0.11(-2.47%)
Mar 10, 2017 4.150 4.750 4.060 4.450 1,031,873 +0.50(+12.66%)
Mar 09, 2017 3.800 4.050 3.800 3.950 107,659 +0.14(+3.67%)
Mar 08, 2017 3.800 3.935 3.790 3.810 91,247 -0.01(-0.26%)
Mar 07, 2017 3.930 3.990 3.810 3.820 133,272 -0.10(-2.55%)
Mar 06, 2017 4.050 4.050 3.860 3.920 151,501 -0.17(-4.16%)
Mar 03, 2017 4.030 4.160 4.030 4.090 87,769 +0.06(+1.49%)
Mar 02, 2017 3.990 4.180 3.990 4.030 91,097 +0.01(+0.25%)
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.