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, 2016 3.210 3.360 3.140 3.310 154,844 +0.11(+3.44%)
Sep 29, 2016 3.310 3.350 3.168 3.200 90,651 -0.13(-3.90%)
Sep 28, 2016 3.250 3.360 3.220 3.330 165,502 +0.07(+2.15%)
Sep 27, 2016 3.200 3.290 3.180 3.260 140,946 +0.06(+1.87%)
Sep 26, 2016 3.360 3.360 3.180 3.200 143,508 -0.16(-4.76%)
Sep 23, 2016 3.390 3.420 3.330 3.360 207,681 -0.02(-0.59%)
Sep 22, 2016 3.270 3.440 3.270 3.380 335,032 +0.12(+3.68%)
Sep 21, 2016 3.360 3.600 3.220 3.260 1,484,643 -0.08(-2.40%)
Sep 20, 2016 3.220 3.380 3.140 3.340 804,817 +0.20(+6.37%)
Sep 19, 2016 3.180 3.210 3.115 3.140 100,729 +0.00(+0.00%)
Sep 16, 2016 3.160 3.170 3.130 3.140 207,684 -0.02(-0.63%)
Sep 15, 2016 3.140 3.185 3.100 3.160 159,785 +0.02(+0.64%)
Sep 14, 2016 3.100 3.190 3.030 3.140 241,783 +0.05(+1.62%)
Sep 13, 2016 3.070 3.110 3.010 3.090 172,702 -0.02(-0.64%)
Sep 12, 2016 3.000 3.120 3.000 3.110 248,811 +0.11(+3.67%)
Sep 09, 2016 3.130 3.140 2.990 3.000 287,943 -0.14(-4.46%)
Sep 08, 2016 3.050 3.150 3.030 3.140 254,437 +0.09(+2.95%)
Sep 07, 2016 2.990 3.150 2.990 3.050 492,929 +0.07(+2.35%)
Sep 06, 2016 3.000 3.130 2.950 2.980 569,624 +0.03(+1.02%)
Sep 02, 2016 3.050 2.950 2.950 2.950 500,800 -0.09(-2.96%)
Sep 01, 2016 3.050 3.140 3.020 3.040 427,795 +0.05(+1.67%)
Aug 31, 2016 3.030 3.030 2.950 2.990 237,758 -0.06(-1.97%)
Aug 30, 2016 2.980 3.070 2.970 3.050 243,430 +0.05(+1.67%)
Aug 29, 2016 3.070 3.085 2.950 3.000 351,225 -0.05(-1.64%)
Aug 26, 2016 3.050 3.050 2.950 3.050 279,064 +0.03(+0.99%)
Aug 25, 2016 3.090 3.150 2.950 3.020 325,906 -0.05(-1.63%)
Aug 24, 2016 3.140 3.200 3.050 3.070 262,242 -0.04(-1.29%)
Aug 23, 2016 3.170 3.170 3.050 3.110 201,318 -0.02(-0.64%)
Aug 22, 2016 3.090 3.210 3.079 3.130 224,452 +0.04(+1.29%)
Aug 19, 2016 3.190 3.200 3.080 3.090 282,620 -0.11(-3.44%)
Aug 18, 2016 3.220 3.290 3.200 3.200 385,786 -0.02(-0.62%)
Aug 17, 2016 3.260 3.260 3.190 3.220 229,765 -0.04(-1.23%)
Aug 16, 2016 3.320 3.320 3.221 3.260 177,970 -0.07(-2.10%)
Aug 15, 2016 3.230 3.360 3.230 3.330 372,517 +0.10(+3.10%)
Aug 12, 2016 3.260 3.270 3.195 3.230 215,055 -0.01(-0.31%)
Aug 11, 2016 3.230 3.285 3.200 3.240 382,565 +0.01(+0.31%)
Aug 10, 2016 3.250 3.300 3.200 3.230 324,865 -0.04(-1.22%)
Aug 09, 2016 3.200 3.270 3.180 3.270 378,178 +0.06(+1.87%)
Aug 08, 2016 3.250 3.310 3.150 3.210 586,074 -0.01(-0.31%)
Aug 05, 2016 3.110 3.230 3.040 3.220 708,066 +0.17(+5.57%)
Aug 04, 2016 3.050 3.100 3.010 3.050 354,030 -0.01(-0.33%)
Aug 03, 2016 3.090 3.100 3.030 3.060 278,606 -0.01(-0.33%)
Aug 02, 2016 3.170 3.200 3.010 3.070 390,756 -0.10(-3.15%)
Aug 01, 2016 3.070 3.190 3.000 3.170 767,932 +0.13(+4.28%)
Jul 29, 2016 2.980 3.090 2.940 3.040 423,044 +0.04(+1.33%)
Jul 28, 2016 3.100 3.160 2.920 3.000 1,367,012 -0.10(-3.23%)
Jul 27, 2016 3.250 3.250 3.080 3.100 841,000 +0.01(+0.32%)
Jul 26, 2016 3.150 3.190 3.040 3.090 788,029 -0.03(-0.96%)
Jul 25, 2016 2.970 3.170 2.970 3.120 1,000,108 +0.17(+5.76%)
Jul 22, 2016 2.990 3.220 2.920 2.950 3,467,264 -0.04(-1.34%)
Jul 21, 2016 3.260 3.300 2.900 2.990 4,703,817 -0.25(-7.72%)
Jul 20, 2016 3.500 3.660 3.180 3.240 8,235,346 -3.51(-52.00%)
Jul 19, 2016 6.670 6.870 6.500 6.750 618,900 +0.07(+1.05%)
Jul 18, 2016 6.680 6.790 6.550 6.680 352,118 +0.00(+0.00%)
Jul 15, 2016 6.510 6.720 6.460 6.680 168,052 +0.21(+3.25%)
Jul 14, 2016 6.650 6.650 6.440 6.470 170,383 -0.11(-1.67%)
Jul 13, 2016 6.860 6.980 6.570 6.580 176,034 -0.26(-3.80%)
Jul 12, 2016 6.990 6.990 6.720 6.840 283,321 -0.08(-1.16%)
Jul 11, 2016 6.620 7.095 6.620 6.920 745,236 +0.31(+4.69%)
Jul 08, 2016 6.540 6.620 6.440 6.610 470,575 +0.17(+2.64%)
Jul 07, 2016 6.280 6.480 6.280 6.440 220,599 +0.10(+1.58%)
Jul 05, 2016 6.350 6.390 6.140 6.340 207,710 +0.07(+1.12%)
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.