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%)
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.