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 (%)
Jun 30, 2015 34.28 35.21 33.89 34.63 350,864 +0.76(+2.24%)
Jun 29, 2015 34.63 35.08 33.47 33.87 334,316 -1.52(-4.29%)
Jun 26, 2015 35.98 36.12 34.50 35.39 1,403,514 -0.62(-1.72%)
Jun 25, 2015 39.08 39.21 34.55 36.01 344,656 -2.71(-7.00%)
Jun 24, 2015 38.66 39.72 38.50 38.72 301,253 -0.92(-2.32%)
Jun 23, 2015 40.01 40.49 39.10 39.64 218,559 +0.07(+0.18%)
Jun 22, 2015 37.36 39.67 37.10 39.57 197,810 +2.15(+5.75%)
Jun 19, 2015 37.88 38.09 37.08 37.42 515,405 -0.33(-0.87%)
Jun 18, 2015 36.53 38.30 36.48 37.75 269,199 +1.31(+3.59%)
Jun 17, 2015 36.49 37.20 35.37 36.44 213,921 +0.83(+2.33%)
Jun 16, 2015 36.18 36.21 35.38 35.61 140,764 +0.01(+0.03%)
Jun 15, 2015 35.39 35.80 34.33 35.60 169,194 +0.27(+0.76%)
Jun 12, 2015 35.52 36.05 34.54 35.33 131,046 -0.28(-0.79%)
Jun 11, 2015 34.82 36.29 34.27 35.61 255,002 +0.85(+2.45%)
Jun 10, 2015 34.07 35.00 33.03 34.76 264,541 +1.29(+3.85%)
Jun 09, 2015 33.77 33.86 32.25 33.47 206,656 -0.41(-1.21%)
Jun 08, 2015 33.14 34.23 32.92 33.88 215,268 +0.74(+2.23%)
Jun 05, 2015 33.20 33.83 32.43 33.14 170,494 -0.04(-0.12%)
Jun 04, 2015 33.54 33.85 32.45 33.18 134,864 -0.40(-1.19%)
Jun 03, 2015 32.79 33.95 32.21 33.58 180,220 +0.75(+2.28%)
Jun 02, 2015 31.73 33.14 31.33 32.83 156,351 +0.92(+2.88%)
Jun 01, 2015 33.00 33.00 31.29 31.91 98,549 -0.65(-2.00%)
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%)
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.