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, 2015 32.00 34.10 31.44 31.95 552,964 +0.69(+2.21%)
Sep 29, 2015 33.78 34.06 30.75 31.26 424,136 -2.52(-7.46%)
Sep 28, 2015 36.49 36.49 33.29 33.78 311,667 -2.87(-7.83%)
Sep 25, 2015 41.01 41.01 36.00 36.65 269,916 -3.91(-9.64%)
Sep 24, 2015 42.48 42.89 38.69 40.56 570,300 -3.22(-7.35%)
Sep 23, 2015 43.20 44.98 42.97 43.78 391,427 +0.51(+1.18%)
Sep 22, 2015 43.96 45.09 42.79 43.27 394,833 -0.85(-1.93%)
Sep 21, 2015 46.58 47.98 43.50 44.12 518,943 -2.11(-4.56%)
Sep 18, 2015 43.30 46.74 42.46 46.23 671,075 +2.47(+5.64%)
Sep 17, 2015 39.71 44.37 39.69 43.76 636,257 +4.01(+10.09%)
Sep 16, 2015 39.39 39.97 38.63 39.75 143,787 -0.22(-0.55%)
Sep 15, 2015 39.75 40.00 39.14 39.97 161,206 +0.33(+0.83%)
Sep 14, 2015 39.93 40.00 38.80 39.64 144,228 +0.01(+0.03%)
Sep 11, 2015 38.58 39.89 38.57 39.63 145,375 +0.81(+2.09%)
Sep 10, 2015 38.10 38.91 37.82 38.82 119,134 +0.56(+1.46%)
Sep 09, 2015 39.00 39.00 37.25 38.26 191,647 -0.47(-1.21%)
Sep 08, 2015 37.96 38.80 37.16 38.73 203,558 +1.63(+4.39%)
Sep 04, 2015 36.70 37.10 37.10 37.10 128,800 +0.17(+0.46%)
Sep 03, 2015 37.65 38.19 36.14 36.93 168,326 -0.65(-1.73%)
Sep 02, 2015 36.25 37.62 35.56 37.58 114,626 +2.00(+5.62%)
Sep 01, 2015 35.66 36.68 35.24 35.58 139,975 -0.94(-2.57%)
Aug 31, 2015 36.69 38.00 35.93 36.52 290,464 -0.41(-1.11%)
Aug 28, 2015 36.24 36.98 35.79 36.93 122,504 +0.36(+0.98%)
Aug 27, 2015 36.03 37.00 35.41 36.57 134,673 +0.90(+2.52%)
Aug 26, 2015 35.09 35.96 33.50 35.67 149,154 +1.44(+4.21%)
Aug 25, 2015 35.32 35.68 33.64 34.23 283,863 +0.84(+2.52%)
Aug 24, 2015 33.03 35.68 32.50 33.39 262,001 -1.51(-4.33%)
Aug 21, 2015 35.72 36.84 34.64 34.90 188,072 -0.86(-2.40%)
Aug 20, 2015 36.65 37.52 35.44 35.76 272,881 -1.25(-3.38%)
Aug 19, 2015 37.02 37.40 36.18 37.01 158,024 -0.41(-1.10%)
Aug 18, 2015 39.22 39.22 37.23 37.42 111,245 -1.52(-3.90%)
Aug 17, 2015 36.42 39.35 36.01 38.94 351,800 +2.20(+5.99%)
Aug 14, 2015 36.74 37.18 35.69 36.74 161,270 +0.07(+0.19%)
Aug 13, 2015 37.04 37.88 36.20 36.67 200,387 -0.30(-0.81%)
Aug 12, 2015 36.48 37.91 35.52 36.97 268,627 -0.55(-1.47%)
Aug 11, 2015 37.83 38.58 36.99 37.52 338,438 -0.51(-1.34%)
Aug 10, 2015 37.97 38.67 36.91 38.03 251,121 +0.03(+0.08%)
Aug 07, 2015 37.69 38.57 36.11 38.00 409,676 +0.12(+0.32%)
Aug 06, 2015 38.52 39.20 37.08 37.88 311,591 -0.42(-1.10%)
Aug 05, 2015 37.96 39.10 37.76 38.30 136,195 +0.54(+1.43%)
Aug 04, 2015 38.23 38.58 37.52 37.76 371,927 -0.30(-0.79%)
Aug 03, 2015 38.00 38.72 37.39 38.06 239,770 +0.09(+0.24%)
Jul 31, 2015 35.67 37.99 35.67 37.97 247,575 +2.22(+6.21%)
Jul 30, 2015 35.49 36.18 35.18 35.75 128,713 -0.17(-0.47%)
Jul 29, 2015 37.06 37.06 35.16 35.92 306,461 -1.15(-3.10%)
Jul 28, 2015 35.38 37.12 34.62 37.07 321,577 +1.94(+5.52%)
Jul 27, 2015 36.00 36.25 34.96 35.13 212,366 -1.24(-3.41%)
Jul 24, 2015 37.63 37.79 36.01 36.37 210,109 -1.47(-3.88%)
Jul 23, 2015 38.58 38.58 37.08 37.84 466,076 -1.41(-3.59%)
Jul 22, 2015 37.77 39.47 37.72 39.25 120,923 +1.07(+2.80%)
Jul 21, 2015 39.11 39.48 37.94 38.18 181,633 -1.05(-2.68%)
Jul 20, 2015 39.35 39.62 37.67 39.23 223,314 -0.26(-0.66%)
Jul 17, 2015 39.55 39.87 38.83 39.49 303,387 -0.01(-0.03%)
Jul 16, 2015 38.80 39.96 38.30 39.50 248,422 +0.95(+2.46%)
Jul 15, 2015 39.20 39.51 38.03 38.55 144,028 -0.37(-0.95%)
Jul 14, 2015 37.27 38.95 37.00 38.92 331,862 +1.77(+4.76%)
Jul 13, 2015 36.02 37.21 35.81 37.15 240,198 +1.18(+3.28%)
Jul 10, 2015 36.53 36.54 35.24 35.97 306,837 +0.26(+0.73%)
Jul 09, 2015 35.87 36.20 35.02 35.71 255,409 +0.35(+0.99%)
Jul 08, 2015 35.44 36.00 34.69 35.36 444,701 -0.60(-1.67%)
Jul 07, 2015 35.30 36.12 34.26 35.96 165,411 +0.79(+2.25%)
Jul 06, 2015 34.52 35.52 34.22 35.17 137,228 +0.21(+0.60%)
Jul 02, 2015 34.46 34.96 34.96 34.96 139,500 +0.43(+1.25%)
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.