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 29, 2015 32.42 33.09 32.01 32.56 92,144 +0.19(+0.59%)
May 28, 2015 31.77 32.47 30.98 32.37 89,624 +0.46(+1.44%)
May 27, 2015 31.89 32.86 31.43 31.91 125,310 +0.28(+0.89%)
May 26, 2015 31.09 32.13 30.63 31.63 254,706 +0.36(+1.15%)
May 22, 2015 30.45 31.27 31.27 31.27 197,200 +0.82(+2.69%)
May 21, 2015 29.31 30.68 29.09 30.45 162,458 +1.20(+4.10%)
May 20, 2015 29.57 29.89 28.75 29.25 220,479 -0.15(-0.51%)
May 19, 2015 30.37 31.38 29.29 29.40 379,785 -1.03(-3.38%)
May 18, 2015 30.22 30.88 30.17 30.43 257,863 +0.15(+0.50%)
May 15, 2015 30.54 31.51 29.06 30.28 235,786 -1.21(-3.84%)
May 14, 2015 31.68 32.15 30.71 31.49 95,313 +0.01(+0.03%)
May 13, 2015 34.13 34.79 30.56 31.48 352,493 -2.75(-8.03%)
May 12, 2015 33.84 34.83 32.40 34.23 109,061 +0.25(+0.74%)
May 11, 2015 34.31 35.24 33.81 33.98 92,194 -0.72(-2.07%)
May 08, 2015 34.10 35.71 33.28 34.70 164,923 +1.07(+3.18%)
May 07, 2015 32.79 34.09 31.90 33.63 94,084 +0.92(+2.81%)
May 06, 2015 31.96 32.92 31.57 32.71 165,178 +1.04(+3.28%)
May 05, 2015 34.20 34.99 31.41 31.67 146,853 -2.70(-7.86%)
May 04, 2015 32.06 34.68 32.00 34.37 216,025 +2.25(+7.00%)
May 01, 2015 31.44 32.44 31.14 32.12 168,167 +1.00(+3.21%)
Apr 30, 2015 32.69 33.00 30.32 31.12 186,785 -1.75(-5.32%)
Apr 29, 2015 34.01 34.19 32.34 32.87 269,149 -1.39(-4.06%)
Apr 28, 2015 36.13 36.66 33.01 34.26 197,502 -1.72(-4.78%)
Apr 27, 2015 39.96 40.01 35.90 35.98 308,110 -3.92(-9.82%)
Apr 24, 2015 40.52 41.04 39.02 39.90 345,173 -0.62(-1.53%)
Apr 23, 2015 39.06 41.04 38.53 40.52 299,186 +1.46(+3.74%)
Apr 22, 2015 38.70 39.14 37.74 39.06 182,072 +0.36(+0.93%)
Apr 21, 2015 37.47 38.85 37.03 38.70 149,767 +2.12(+5.80%)
Apr 20, 2015 35.84 36.69 35.14 36.58 105,012 +1.12(+3.16%)
Apr 17, 2015 36.60 36.82 35.06 35.46 152,326 -1.61(-4.34%)
Apr 16, 2015 39.47 39.62 36.82 37.07 118,977 -2.62(-6.60%)
Apr 15, 2015 39.55 40.68 39.41 39.69 126,593 +0.21(+0.53%)
Apr 14, 2015 38.07 39.98 37.35 39.48 446,724 +1.68(+4.44%)
Apr 13, 2015 38.09 38.59 37.22 37.80 150,085 -0.23(-0.60%)
Apr 10, 2015 38.03 38.50 37.46 38.03 167,567 +0.15(+0.40%)
Apr 09, 2015 36.38 38.00 35.90 37.88 149,842 +1.31(+3.58%)
Apr 08, 2015 35.12 36.74 35.12 36.57 126,546 +1.30(+3.69%)
Apr 07, 2015 36.76 37.28 35.11 35.27 315,234 -1.76(-4.75%)
Apr 06, 2015 36.72 37.84 36.52 37.03 99,621 -0.15(-0.40%)
Apr 02, 2015 37.50 37.18 37.18 37.18 246,700 -0.50(-1.33%)
Apr 01, 2015 39.47 40.00 37.06 37.68 244,274 -1.93(-4.87%)
Mar 31, 2015 40.04 40.55 38.68 39.61 160,912 -0.54(-1.34%)
Mar 30, 2015 40.50 41.12 39.89 40.15 170,608 +0.17(+0.43%)
Mar 27, 2015 41.27 42.43 39.88 39.98 238,441 -1.47(-3.55%)
Mar 26, 2015 40.31 42.38 40.23 41.45 392,941 +0.19(+0.46%)
Mar 25, 2015 42.23 43.49 40.81 41.26 660,279 -0.45(-1.08%)
Mar 24, 2015 43.29 43.89 40.64 41.71 676,702 -3.59(-7.92%)
Mar 23, 2015 46.02 47.98 43.46 45.30 230,596 -1.64(-3.49%)
Mar 20, 2015 52.90 55.36 46.58 46.94 1,091,869 -4.40(-8.57%)
Mar 19, 2015 47.56 52.11 47.56 51.34 166,087 +3.99(+8.43%)
Mar 18, 2015 45.42 47.75 45.14 47.35 99,823 +1.78(+3.91%)
Mar 17, 2015 44.96 46.66 44.90 45.57 123,598 +0.28(+0.62%)
Mar 16, 2015 44.68 46.55 44.34 45.29 164,619 +0.99(+2.23%)
Mar 13, 2015 45.00 45.38 43.31 44.30 136,431 -0.53(-1.18%)
Mar 12, 2015 44.75 44.94 43.72 44.83 74,177 +0.21(+0.47%)
Mar 11, 2015 44.00 45.01 42.69 44.62 126,408 +1.02(+2.34%)
Mar 10, 2015 41.75 45.09 41.11 43.60 344,181 +1.66(+3.96%)
Mar 09, 2015 40.00 42.21 39.10 41.94 256,009 +3.19(+8.23%)
Mar 06, 2015 38.72 39.61 38.30 38.75 97,346 -0.45(-1.15%)
Mar 05, 2015 39.94 40.52 38.78 39.20 104,113 -0.54(-1.36%)
Mar 04, 2015 38.49 39.86 37.82 39.74 115,343 +1.41(+3.68%)
Mar 03, 2015 38.35 38.59 37.73 38.33 100,273 +0.00(+0.00%)
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.