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 (%)
Dec 29, 2017 4.620 4.620 4.620 0 -0.13(-2.74%)
Dec 28, 2017 4.450 4.800 4.400 4.750 292,187 +0.31(+6.98%)
Dec 27, 2017 4.280 4.520 4.260 4.440 298,961 +0.15(+3.50%)
Dec 26, 2017 4.180 4.350 4.140 4.290 127,811 +0.07(+1.66%)
Dec 22, 2017 4.130 4.390 4.090 4.220 188,000 +0.11(+2.68%)
Dec 21, 2017 3.990 4.160 3.960 4.110 160,092 +0.16(+4.05%)
Dec 20, 2017 3.740 3.970 3.740 3.950 77,054 +0.15(+3.95%)
Dec 19, 2017 3.750 3.850 3.690 3.800 16,907 +0.02(+0.53%)
Dec 18, 2017 3.790 3.850 3.640 3.780 42,324 -0.01(-0.26%)
Dec 15, 2017 3.700 3.900 3.660 3.790 51,649 +0.09(+2.43%)
Dec 14, 2017 3.650 3.800 3.570 3.700 43,515 -0.01(-0.27%)
Dec 13, 2017 3.750 3.840 3.650 3.710 87,001 -0.02(-0.54%)
Dec 12, 2017 3.910 3.910 3.700 3.730 51,813 -0.15(-3.87%)
Dec 11, 2017 3.960 3.970 3.760 3.880 101,103 -0.06(-1.40%)
Dec 08, 2017 3.870 3.970 3.770 3.935 63,152 +0.08(+2.21%)
Dec 07, 2017 3.770 3.990 3.740 3.850 123,723 +0.05(+1.32%)
Dec 06, 2017 3.850 3.850 3.660 3.800 80,818 -0.05(-1.30%)
Dec 05, 2017 3.860 3.880 3.800 3.850 38,123 -0.02(-0.52%)
Dec 04, 2017 3.960 3.960 3.760 3.870 86,387 -0.08(-2.03%)
Dec 01, 2017 3.850 3.990 3.704 3.950 106,602 +0.04(+1.02%)
Nov 30, 2017 3.740 3.950 3.680 3.910 105,603 +0.15(+3.99%)
Nov 29, 2017 3.670 3.780 3.554 3.760 52,513 +0.08(+2.17%)
Nov 28, 2017 3.520 3.680 3.520 3.680 52,916 +0.17(+4.84%)
Nov 27, 2017 3.660 3.745 3.510 3.510 50,411 -0.15(-4.10%)
Nov 24, 2017 3.680 3.770 3.580 3.660 23,694 +0.01(+0.27%)
Nov 22, 2017 3.680 3.780 3.610 3.650 64,331 -0.07(-1.88%)
Nov 21, 2017 3.720 3.800 3.610 3.720 47,327 -0.01(-0.27%)
Nov 20, 2017 3.760 3.800 3.410 3.730 39,190 -0.04(-1.06%)
Nov 17, 2017 3.700 3.800 3.680 3.770 43,053 +0.07(+1.89%)
Nov 16, 2017 3.700 3.768 3.659 3.700 71,279 -0.01(-0.27%)
Nov 15, 2017 3.640 3.840 3.600 3.710 94,771 +0.06(+1.50%)
Nov 14, 2017 3.740 3.740 3.575 3.655 41,183 +0.00(+0.14%)
Nov 13, 2017 3.650 3.740 3.630 3.650 47,498 -0.04(-1.08%)
Nov 10, 2017 3.680 3.710 3.570 3.690 72,913 +0.00(+0.00%)
Nov 09, 2017 3.700 3.740 3.640 3.690 29,127 -0.03(-0.81%)
Nov 08, 2017 3.610 3.740 3.600 3.720 39,806 +0.07(+1.92%)
Nov 07, 2017 3.600 3.750 3.473 3.650 45,200 +0.06(+1.67%)
Nov 06, 2017 3.660 3.789 3.550 3.590 34,176 -0.05(-1.37%)
Nov 03, 2017 3.400 3.750 3.400 3.640 41,915 +0.12(+3.41%)
Nov 02, 2017 3.640 3.690 3.520 3.520 113,276 -0.13(-3.56%)
Nov 01, 2017 3.570 3.670 3.470 3.650 103,165 +0.09(+2.53%)
Oct 31, 2017 3.500 3.600 3.480 3.560 65,870 +0.07(+2.01%)
Oct 30, 2017 3.470 3.540 3.370 3.490 168,557 -0.01(-0.29%)
Oct 27, 2017 3.800 3.865 3.480 3.500 171,761 +0.05(+1.45%)
Oct 26, 2017 3.540 3.570 3.411 3.450 36,486 -0.09(-2.54%)
Oct 25, 2017 3.520 3.670 3.480 3.540 89,133 +0.02(+0.57%)
Oct 24, 2017 3.500 3.570 3.430 3.520 126,861 -0.01(-0.28%)
Oct 23, 2017 3.690 3.750 3.510 3.530 75,613 -0.16(-4.34%)
Oct 20, 2017 3.700 3.720 3.600 3.690 88,911 -0.01(-0.27%)
Oct 19, 2017 3.690 3.770 3.650 3.700 43,020 -0.04(-1.07%)
Oct 18, 2017 3.760 3.803 3.640 3.740 170,063 +0.13(+3.60%)
Oct 17, 2017 3.950 3.960 3.590 3.610 150,144 -0.33(-8.38%)
Oct 16, 2017 4.140 4.140 3.840 3.940 155,383 -0.20(-4.83%)
Oct 13, 2017 4.000 4.249 3.830 4.140 255,593 +0.11(+2.73%)
Oct 12, 2017 3.590 4.150 3.580 4.030 520,189 +0.46(+12.89%)
Oct 11, 2017 3.500 3.720 3.488 3.570 193,494 +0.06(+1.71%)
Oct 10, 2017 3.450 3.670 3.420 3.510 158,839 +0.11(+3.24%)
Oct 09, 2017 3.400 3.490 3.388 3.400 148,067 -0.03(-0.87%)
Oct 06, 2017 3.350 3.490 3.350 3.430 45,203 +0.08(+2.39%)
Oct 05, 2017 3.540 3.599 3.340 3.350 165,219 -0.17(-4.83%)
Oct 04, 2017 3.520 3.610 3.490 3.520 37,683 +0.02(+0.57%)
Oct 03, 2017 3.600 3.720 3.500 3.500 88,023 -0.08(-2.23%)
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.