Zafgen Historical Data - ZFGN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Zafgen Inc ZFGN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.2175 24.93% 1.09 0.8763 1.09 0.8763 0.8725 00:00:07
more quote information »

ZFGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.811.090.800.857513186,8250.2834.57%
1 Month0.80521.090.71030.8508277242,1360.284835.37%
3 Months1.031.330.6190550.8606972163,6590.065.83%
6 Months0.78661.690.6190550.9434348406,9160.303438.57%
1 Year2.602.82690.600.9460033411,706-1.51-58.08%
3 Years4.1012.3550.603.86291,779-3.01-73.41%
5 Years30.22647.980.607.30421,800-29.14-96.39%

ZFGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 1.06 0.17 18.45% 0.8763 1.09 0.8763 3,068,557
May 21 2020 0.8949 0.0135 1.53% 0.86 0.9091 0.852 219,332
May 20 2020 0.8814 0.0597 7.27% 0.8423 0.89 0.8326 203,200
May 19 2020 0.8217 -0.0283 -3.33% 0.88 0.88 0.81 199,372
May 18 2020 0.85 0.03 3.66% 0.82 0.87 0.81 193,283
May 15 2020 0.82 0.01 1.23% 0.81 0.8457 0.80 118,940
May 14 2020 0.81 -0.01 -1.22% 0.82 0.821 0.79 257,112
May 13 2020 0.82 -0.038 -4.43% 0.87 0.8797 0.78 358,934
May 12 2020 0.858 -0.022 -2.5% 0.8685 0.90 0.858 320,460
May 11 2020 0.88 0.00995 1.14% 0.861 0.9195 0.86 330,132
May 08 2020 0.87005 -0.02495 -2.79% 0.90 0.90 0.85 157,219
May 07 2020 0.895 0.02 2.29% 0.89 0.925 0.82 314,929
May 06 2020 0.875 0.0453 5.46% 0.8246 1.03 0.8246 1,392,662
May 05 2020 0.8297 0.0127 1.55% 0.82 0.85625 0.791 189,203
May 04 2020 0.817 0.0275 3.48% 0.7668 0.82 0.7668 32,935
May 01 2020 0.7895 0.0161 2.08% 0.7761 0.79 0.74 91,117
Apr 30 2020 0.7734 -0.0446 -5.45% 0.7672 0.8055 0.75 45,698
Apr 29 2020 0.818 0.038 4.87% 0.758 0.8184 0.7103 146,049
Apr 28 2020 0.78 -0.0379 -4.63% 0.82 0.82 0.7203 305,157
Apr 27 2020 0.8179 -0.002 -0.24% 0.7836 0.8299 0.78 47,630
See More Historical Prices »
Your Recent History
NASDAQ
ZFGN
Zafgen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200525 03:03:37