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, 2016 5.980 6.060 5.835 5.990 219,533 +0.07(+1.18%)
Jun 29, 2016 6.040 6.040 5.910 5.920 219,612 +0.03(+0.51%)
Jun 28, 2016 5.800 5.960 5.790 5.890 234,198 +0.20(+3.51%)
Jun 27, 2016 5.830 5.900 5.540 5.690 413,840 -0.16(-2.74%)
Jun 24, 2016 6.060 6.180 5.770 5.850 1,199,903 -0.43(-6.85%)
Jun 23, 2016 6.140 6.280 6.100 6.280 227,177 +0.23(+3.80%)
Jun 22, 2016 6.010 6.230 5.946 6.050 246,092 +0.03(+0.50%)
Jun 21, 2016 6.120 6.120 5.860 6.020 232,336 -0.06(-0.99%)
Jun 20, 2016 5.990 6.240 5.910 6.080 242,939 +0.18(+3.05%)
Jun 17, 2016 6.020 6.170 5.860 5.900 428,753 -0.09(-1.50%)
Jun 16, 2016 6.010 6.025 5.850 5.990 450,610 -0.01(-0.17%)
Jun 15, 2016 6.050 6.150 5.960 6.000 302,385 -0.02(-0.33%)
Jun 14, 2016 6.120 6.219 5.810 6.020 491,696 -0.08(-1.31%)
Jun 13, 2016 6.320 6.510 6.070 6.100 326,114 -0.29(-4.54%)
Jun 10, 2016 6.560 6.820 6.280 6.390 456,996 -0.20(-3.03%)
Jun 09, 2016 6.800 6.830 6.560 6.590 581,660 -0.18(-2.66%)
Jun 08, 2016 6.780 6.900 6.620 6.770 473,858 +0.00(+0.00%)
Jun 07, 2016 7.040 7.130 6.760 6.770 377,634 -0.31(-4.38%)
Jun 06, 2016 7.010 7.140 6.830 7.080 390,699 +0.13(+1.87%)
Jun 03, 2016 7.590 7.590 6.950 6.950 719,366 -0.65(-8.55%)
Jun 02, 2016 7.080 7.730 7.000 7.600 1,680,103 +0.50(+7.04%)
Jun 01, 2016 7.020 7.140 6.930 7.100 536,872 +0.04(+0.57%)
May 31, 2016 7.050 7.140 6.870 7.060 584,266 +0.08(+1.15%)
May 27, 2016 6.830 6.980 6.980 6.980 498,700 +0.15(+2.20%)
May 26, 2016 7.020 7.060 6.790 6.830 167,915 -0.20(-2.84%)
May 25, 2016 7.140 7.200 6.910 7.030 325,599 -0.07(-0.99%)
May 24, 2016 6.950 7.110 6.850 7.100 371,907 +0.23(+3.35%)
May 23, 2016 6.610 6.980 6.600 6.870 509,998 +0.27(+4.09%)
May 20, 2016 6.450 6.669 6.260 6.600 296,857 +0.17(+2.64%)
May 19, 2016 6.570 6.750 6.390 6.430 459,498 -0.19(-2.87%)
May 18, 2016 6.540 6.850 6.540 6.620 380,019 +0.06(+0.91%)
May 17, 2016 6.670 6.970 6.550 6.560 358,692 -0.17(-2.53%)
May 16, 2016 6.610 6.860 6.475 6.730 468,786 +0.15(+2.28%)
May 13, 2016 6.330 6.750 6.145 6.580 569,731 +0.27(+4.28%)
May 12, 2016 6.600 6.600 6.130 6.310 633,410 -0.27(-4.10%)
May 11, 2016 6.510 7.060 6.450 6.580 764,146 +0.11(+1.70%)
May 10, 2016 6.360 6.490 6.180 6.470 373,494 +0.10(+1.57%)
May 09, 2016 6.150 6.440 6.136 6.370 377,272 +0.24(+3.92%)
May 06, 2016 5.910 6.230 5.900 6.130 364,246 +0.17(+2.85%)
May 05, 2016 6.210 6.300 5.910 5.960 321,312 -0.26(-4.18%)
May 04, 2016 6.290 6.496 6.000 6.220 596,670 -0.16(-2.51%)
May 03, 2016 6.560 6.613 6.310 6.380 385,213 -0.25(-3.77%)
May 02, 2016 6.310 6.710 6.250 6.630 368,025 +0.26(+4.08%)
Apr 29, 2016 6.640 6.650 6.210 6.370 617,461 -0.26(-3.92%)
Apr 28, 2016 6.640 6.850 6.480 6.630 409,115 -0.06(-0.90%)
Apr 27, 2016 6.890 6.900 6.600 6.690 398,007 -0.07(-1.04%)
Apr 26, 2016 7.000 7.020 6.670 6.760 628,247 -0.26(-3.70%)
Apr 25, 2016 7.340 7.355 6.900 7.020 399,300 -0.23(-3.17%)
Apr 22, 2016 7.110 7.300 7.000 7.250 413,214 +0.20(+2.84%)
Apr 21, 2016 6.760 7.160 6.710 7.050 462,326 +0.23(+3.37%)
Apr 20, 2016 6.800 6.950 6.660 6.820 267,284 +0.05(+0.74%)
Apr 19, 2016 6.980 7.150 6.720 6.770 478,399 -0.23(-3.29%)
Apr 18, 2016 6.920 7.150 6.860 7.000 388,448 +0.07(+1.01%)
Apr 15, 2016 7.080 7.090 6.760 6.930 335,497 -0.19(-2.67%)
Apr 14, 2016 6.800 7.180 6.700 7.120 582,970 +0.35(+5.17%)
Apr 13, 2016 6.590 6.915 6.580 6.770 523,935 +0.24(+3.68%)
Apr 12, 2016 6.240 6.720 6.240 6.530 633,455 +0.30(+4.82%)
Apr 11, 2016 6.730 6.850 6.190 6.230 1,127,957 -0.36(-5.46%)
Apr 08, 2016 7.150 7.280 6.570 6.590 730,044 -0.50(-7.05%)
Apr 07, 2016 7.220 7.500 6.990 7.090 749,771 -0.22(-3.01%)
Apr 06, 2016 7.190 7.330 6.980 7.310 1,551,257 +0.16(+2.24%)
Apr 05, 2016 7.090 7.240 6.840 7.150 1,091,327 -0.13(-1.79%)
Apr 04, 2016 7.730 8.280 7.150 7.280 7,488,931 +0.58(+8.66%)
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.