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 (%)
Sep 30, 2014 19.66 20.11 19.25 19.65 823,192 +0.01(+0.05%)
Sep 29, 2014 20.16 20.41 19.33 19.64 83,244 -0.36(-1.80%)
Sep 26, 2014 19.57 20.28 19.13 20.00 110,583 +0.37(+1.88%)
Sep 25, 2014 19.85 19.96 19.40 19.63 75,837 -0.19(-0.96%)
Sep 24, 2014 19.58 19.93 19.31 19.82 112,307 +0.66(+3.44%)
Sep 23, 2014 18.88 19.43 18.67 19.16 107,002 +0.15(+0.79%)
Sep 22, 2014 19.04 19.75 18.67 19.01 169,291 +0.05(+0.26%)
Sep 19, 2014 19.27 19.95 18.57 18.96 277,349 -0.16(-0.84%)
Sep 18, 2014 18.81 19.52 18.50 19.12 121,156 +0.24(+1.27%)
Sep 17, 2014 19.05 19.58 18.69 18.88 116,904 -0.07(-0.37%)
Sep 16, 2014 19.25 19.37 18.24 18.95 105,930 -0.34(-1.76%)
Sep 15, 2014 18.13 19.62 17.85 19.29 198,290 +1.04(+5.70%)
Sep 12, 2014 18.71 18.77 18.12 18.25 147,944 -0.54(-2.87%)
Sep 11, 2014 19.30 19.35 18.59 18.79 62,820 -0.70(-3.59%)
Sep 10, 2014 19.08 19.71 19.08 19.49 154,184 +0.29(+1.51%)
Sep 09, 2014 20.09 20.09 19.03 19.20 45,867 -0.53(-2.69%)
Sep 08, 2014 19.60 20.19 19.45 19.73 44,020 +0.07(+0.36%)
Sep 05, 2014 20.14 20.37 19.24 19.66 66,600 -0.48(-2.38%)
Sep 04, 2014 20.65 20.87 20.00 20.14 44,849 +0.36(+1.82%)
Sep 03, 2014 21.32 21.69 19.24 19.78 83,032 -1.43(-6.76%)
Sep 02, 2014 21.19 21.44 20.26 21.21 70,844 +0.27(+1.31%)
Aug 29, 2014 20.50 20.94 20.94 20.94 56,800 -0.21(-0.99%)
Aug 28, 2014 19.73 21.83 19.73 21.15 103,053 +1.45(+7.36%)
Aug 27, 2014 19.64 19.85 19.64 19.70 28,473 +0.09(+0.46%)
Aug 26, 2014 19.10 19.80 19.02 19.61 42,162 +0.47(+2.46%)
Aug 25, 2014 19.24 19.24 19.00 19.14 57,293 -0.06(-0.31%)
Aug 22, 2014 19.21 19.25 19.01 19.20 16,055 -0.01(-0.05%)
Aug 21, 2014 19.23 19.23 19.02 19.21 12,913 +0.06(+0.31%)
Aug 20, 2014 19.15 19.15 18.93 19.15 65,087 +0.08(+0.42%)
Aug 19, 2014 19.15 19.29 18.90 19.07 125,590 -0.03(-0.16%)
Aug 18, 2014 17.80 19.40 17.76 19.10 181,198 +1.37(+7.73%)
Aug 15, 2014 17.75 17.76 17.62 17.73 6,195 +0.00(+0.00%)
Aug 14, 2014 17.85 17.90 17.50 17.73 9,003 -0.10(-0.56%)
Aug 13, 2014 17.84 17.99 17.58 17.83 19,997 +0.09(+0.51%)
Aug 12, 2014 17.80 17.84 17.62 17.74 8,428 +0.02(+0.11%)
Aug 11, 2014 17.55 17.73 17.45 17.72 3,547 +0.34(+1.96%)
Aug 08, 2014 17.60 17.90 17.60 17.38 4,662 -0.14(-0.80%)
Aug 07, 2014 17.89 17.95 17.52 17.52 22,389 -0.08(-0.45%)
Aug 06, 2014 17.43 18.09 17.43 17.60 2,477 +0.01(+0.06%)
Aug 05, 2014 17.48 18.12 17.48 17.59 8,996 +0.18(+1.03%)
Aug 04, 2014 17.06 17.69 17.06 17.41 7,407 +0.01(+0.06%)
Aug 01, 2014 17.57 18.20 17.31 17.40 26,878 -0.10(-0.57%)
Jul 31, 2014 18.23 18.23 17.35 17.50 36,477 -0.72(-3.95%)
Jul 30, 2014 19.00 19.00 18.00 18.22 26,091 -0.58(-3.09%)
Jul 29, 2014 18.69 19.00 18.64 18.80 8,277 -0.04(-0.21%)
Jul 28, 2014 19.00 19.00 18.71 18.84 15,447 -0.12(-0.63%)
Jul 25, 2014 19.00 19.10 18.69 18.96 22,786 -0.03(-0.16%)
Jul 24, 2014 18.47 19.10 18.30 18.99 60,633 +0.80(+4.40%)
Jul 23, 2014 17.86 18.19 17.86 18.19 11,513 +0.34(+1.90%)
Jul 22, 2014 18.04 18.20 17.72 17.85 14,703 -0.15(-0.83%)
Jul 21, 2014 17.94 18.20 17.50 18.00 19,848 +0.14(+0.78%)
Jul 18, 2014 18.04 18.04 17.50 17.86 41,266 -0.12(-0.67%)
Jul 17, 2014 18.21 18.29 17.61 17.98 80,809 -0.32(-1.75%)
Jul 16, 2014 18.43 18.50 18.10 18.30 24,990 -0.02(-0.11%)
Jul 15, 2014 18.55 18.55 18.31 18.32 20,775 -0.12(-0.65%)
Jul 14, 2014 18.75 18.87 18.25 18.44 54,020 -0.29(-1.55%)
Jul 11, 2014 18.52 18.84 18.48 18.73 24,253 +0.10(+0.54%)
Jul 10, 2014 18.34 18.69 17.87 18.63 24,962 -0.20(-1.06%)
Jul 09, 2014 18.91 19.18 18.06 18.83 46,169 -0.18(-0.95%)
Jul 08, 2014 19.50 19.60 18.53 19.01 82,636 -0.49(-2.51%)
Jul 07, 2014 19.59 19.64 19.25 19.50 63,371 -0.32(-1.61%)
Jul 03, 2014 19.85 19.82 19.82 19.82 8,300 +0.09(+0.46%)
Jul 02, 2014 19.80 19.97 19.61 19.73 38,687 -0.09(-0.45%)
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.