Zogenix - 9 Year Stock Price History | ZGNX

Historical daily share price chart and data for Zogenix since 2010 adjusted for splits. The latest closing stock price for Zogenix as of May 24, 2019 is 38.75.
  • The all-time high Zogenix stock price is 61.35, which is 58.3% above the current share price.
  • The Zogenix 52-week high stock price is 61.35, which is 58.3% above the current share price.
  • The Zogenix 52-week low stock price is 34.16, which is 11.8% below the current share price.
  • The average Zogenix stock price for the last 52 weeks is 45.28.
Zogenix Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 44.7735 38.1500 55.0100 36.1700 38.7500 6.28%
2018 43.2019 38.5000 61.3500 34.1600 36.4600 -8.96%
2017 18.7081 12.7500 42.2000 7.9500 40.0500 229.63%
2016 9.9916 13.6500 13.6500 7.3500 12.1500 -17.57%
2015 13.7977 11.3600 21.1300 9.7600 14.7400 34.49%
2014 17.8022 27.4400 39.4400 8.8400 10.9600 -60.17%
2013 15.3591 10.9600 27.6000 9.6800 27.5200 158.65%
2012 18.0069 19.0400 25.1200 8.9600 10.6400 -40.09%
2011 29.5354 50.5600 50.5600 11.3600 17.7600 -60.85%
Sector Industry Market Cap Revenue
Medical Medical - Drug Manufacturing $1.645B $0.010B
Zogenix is a specialty biopharmaceutical company focused on developing therapies for patients with rare central nervous system conditions that have limited or no treatment options. The company is currently pursuing two therapies targeting the Dravet Syndrome and the Lennox-Gastaut Syndrome.
Stock Name Country Market Cap PE Ratio
Zoetis (ZTS) United States $49.014B 31.31
Takeda Pharmaceutical (TAK) Japan $27.669B 8.12
Grifols (GRFS) Spain $12.383B 15.66
Ionis Pharmaceuticals (IONS) United States $9.082B 19.85
Sage Therapeutics (SAGE) United States $8.971B 0.00
Jazz Pharmaceuticals (JAZZ) Ireland $7.749B 10.62
Neurocrine Biosciences (NBIX) United States $7.293B 0.00
Catalent (CTLT) United States $6.736B 27.04
Nektar Therapeutics (NKTR) United States $5.890B 9.60
Tilray (TLRY) Canada $4.266B 0.00
United Therapeutics (UTHR) United States $3.833B 0.00
Taro Pharmaceutical Industries (TARO) Israel $3.702B 12.99
FibroGen (FGEN) United States $3.065B 0.00
AMNEAL PHARMACEUTICALS, INC (AMRX) United States $2.476B 8.91
PTC Therapeutics (PTCT) United States $2.306B 0.00
Arrowhead Pharmaceuticals (ARWR) United States $2.279B 343.43
Portola Pharmaceuticals (PTLA) United States $2.073B 0.00
Enanta Pharmaceuticals (ENTA) United States $1.858B 25.39
Xencor (XNCR) United States $1.851B 50.52
Tricida (TCDA) United States $1.841B 0.00
Aerie Pharmaceuticals (AERI) United States $1.831B 0.00
Pacira Pharmaceuticals (PCRX) United States $1.789B 86.66
USANA Health Sciences (USNA) United States $1.725B 14.99
Ironwood Pharmaceuticals (IRWD) United States $1.713B 0.00
Madrigal Pharmaceuticals (MDGL) United States $1.517B 0.00
Heron Therapeutics (HRTX) United States $1.440B 0.00
Esperion Therapeutics (ESPR) United States $1.409B 0.00
Endo (ENDP) Ireland $1.346B 2.16
TURNING PT THER (TPTX) United States $1.215B 0.00
Corcept Therapeutics (CORT) United States $1.184B 16.90
Theravance Biopharma (TBPH) Cayman Islands $1.021B 0.00
Radius Health (RDUS) United States $0.973B 0.00
Spectrum Pharmaceuticals (SPPI) United States $0.889B 0.00
Aptorum Group (APM) China $0.826B 0.00
ArQule (ARQL) United States $0.823B 0.00
TherapeuticsMD (TXMD) United States $0.767B 0.00
ChemoCentryx (CCXI) United States $0.680B 0.00
ORGANOGENESIS (ORGO) United States $0.631B 0.00
Crinetics Pharmaceuticals (CRNX) United States $0.623B 0.00
Aurinia Pharmaceuticals Inc (AUPH) Canada $0.618B 0.00
Akebia Therapeutics (AKBA) United States $0.618B 0.00
CannTrust Holdings (CTST) Canada $0.604B 0.00
Odonate Therapeutics (ODT) United States $0.598B 0.00
Dermira (DERM) United States $0.534B 0.00
GlycoMimetics (GLYC) United States $0.506B 0.00
Flexion Therapeutics (FLXN) United States $0.484B 0.00
Corbus Pharmaceuticals Holdings (CRBP) United States $0.471B 0.00
Translate Bio (TBIO) United States $0.468B 0.00
Siga Technologies (SIGA) United States $0.467B 1.10
BioSpecifics Technologies Corp (BSTC) United States $0.454B 22.92
KalVista Pharmaceuticals (KALV) United States $0.412B 0.00
Mast Therapeutics (SVRA) United States $0.405B 0.00
Collegium Pharmaceutical (COLL) United States $0.395B 0.00
Forty Seven (FTSV) United States $0.381B 0.00
Karyopharm Therapeutics (KPTI) United States $0.377B 0.00
Catalyst Pharmaceuticals (CPRX) United States $0.371B 0.00
BioCryst Pharmaceuticals (BCRX) United States $0.366B 0.00
Rigel Pharmaceuticals (RIGL) United States $0.358B 0.00
TCR2 Therapeutics (TCRR) United States $0.334B 0.00
OptiNose (OPTN) United States $0.330B 0.00
Xeris Pharmaceuticals (XERS) United States $0.306B 0.00
CASI Pharmaceuticals (CASI) United States $0.302B 0.00
Molecular Templates (MTEM) United States $0.298B 0.00
ImmunoGen (IMGN) United States $0.298B 0.00
Harpoon Therapeutics (HARP) United States $0.285B 0.00
Dova Pharmaceuticals (DOVA) United States $0.280B 0.00
MARKER THERAPEUTICS, INC (MRKR) United States $0.266B 0.00
Concert Pharmaceuticals (CNCE) United States $0.262B 0.00
Aratana Therapeutics (PETX) United States $0.233B 0.00
Verrica Pharmaceuticals (VRCA) United States $0.230B 0.00
Marinus Pharmaceuticals (MRNS) United States $0.230B 0.00
Calithera Biosciences (CALA) United States $0.225B 0.00
Lannett Co Inc (LCI) United States $0.223B 2.16
MEI Pharma (MEIP) United States $0.222B 0.00
ASSERTIO THERAPEUTICS, INC (ASRT) United States $0.221B 0.00
Rafael Holdings (RFL) United States $0.219B 0.00
AcelRx Pharmaceuticals (ACRX) United States $0.216B 0.00
Aclaris Therapeutics (ACRS) United States $0.211B 0.00
Minerva Neurosciences (NERV) United States $0.210B 0.00
Recro Pharma (REPH) United States $0.208B 0.00
IMV INC (IMV) Canada $0.202B 0.00
Aldeyra Therapeutics (ALDX) United States $0.202B 0.00
Opexa Therapeutics (ACER) United States $0.189B 0.00
Nature's Sunshine Products (NATR) United States $0.185B 60.00
Galectin Therapeutics (GALT) United States $0.184B 0.00
Ardelyx (ARDX) United States $0.176B 0.00
Redhill Biopharma (RDHL) Israel $0.171B 0.00
Jounce Therapeutics (JNCE) United States $0.171B 0.00
Taiwan Liposome, Unsponsored ADR (TLC) Taiwan $0.171B 0.00
Majesco Entertainment (PTE) United States $0.164B 0.00
La Jolla Pharmaceutical (LJPC) United States $0.149B 0.00
Neon Therapeutics (NTGN) United States $0.148B 0.00
Tyme Technologies (TYME) United States $0.143B 0.00
Matinas Biopharma Holdings (MTNB) United States $0.141B 0.00
Foamix Pharmaceuticals (FOMX) Israel $0.136B 0.00
Galmed Pharmaceuticals (GLMD) Israel $0.135B 0.00
Bio Blast Pharma (ENLV) Israel $0.120B 0.00
Champions Oncology (CSBR) United States $0.115B 0.00
Ocular Therapeutix (OCUL) United States $0.113B 0.00
MediWound (MDWD) Israel $0.112B 0.00
AgeX Therapeutics (AGE) United States $0.109B 0.00
Bellicum Pharmaceuticals (BLCM) United States $0.109B 0.00
Aquestive Therapeutics (AQST) United States $0.106B 0.00
ProNAi Therapeutics (SRRA) Canada $0.103B 0.00
Cumberland Pharmaceuticals (CPIX) United States $0.099B 71.11
Zafgen (ZFGN) United States $0.099B 0.00
DURECT (DRRX) United States $0.098B 0.00
Natural Alternatives (NAII) United States $0.097B 9.70
China SXT Pharmaceuticals (SXTC) China $0.093B 0.00
Cardiome Pharma (CORV) Canada $0.092B 0.00
Nivalis Therapeutics (ALPN) United States $0.089B 0.00
Iterum Therapeutics (ITRM) Ireland $0.087B 0.00
Entasis Therapeutics Holdings (ETTX) United States $0.083B 0.00
Infinity Pharmaceuticals (INFI) United States $0.081B 0.00
Neos Therapeutics (NEOS) United States $0.080B 0.00
Avenue Therapeutics (ATXI) United States $0.079B 0.00
Otonomy (OTIC) United States $0.079B 0.00
Adherex Technologies (FENC) United States $0.078B 0.00
ElectroCore (ECOR) United States $0.075B 0.00
Adamis Pharmaceuticals (ADMP) United States $0.071B 0.00
Capnia (SLNO) United States $0.071B 0.00
SCYNEXIS (SCYX) United States $0.069B 0.00
Genocea Biosciences (GNCA) United States $0.060B 0.00
Novan (NOVN) United States $0.059B 0.00
Ampio Pharmaceuticals (AMPE) United States $0.058B 0.00
Avadel Pharmaceuticals (AVDL) Ireland $0.057B 0.00
CTI BioPharma (CTIC) United States $0.049B 0.00
KemPharm (KMPH) United States $0.048B 0.00
Actinium Pharmaceuticals (ATNM) United States $0.048B 0.00
Dipexium Pharmaceuticals (PLXP) United States $0.046B 0.00
AIT Therapeutics (AITB) Israel $0.046B 0.00
Forward Pharma (FWP) Denmark $0.044B 0.00
Tetraphase Pharmaceuticals (TTPH) United States $0.043B 0.00
Opiant Pharmaceuticals (OPNT) United States $0.042B 0.00
Mannatechorporated (MTEX) United States $0.041B 0.00
Bio-Path Holdings (BPTH) United States $0.041B 0.00
BioLineRx (BLRX) Israel $0.041B 0.00
India Globalization Capital (IGC) United States $0.041B 0.00
Lipocine (LPCN) United States $0.039B 0.00
ProPhase Labs (PRPH) United States $0.035B 0.00
PharmAthene (ALT) United States $0.034B 0.00
Zomedica Pharmaceuticals (ZOM) United States $0.032B 0.00
ContraFect (CFRX) United States $0.032B 0.00
IsoRay (ISR) United States $0.031B 0.00
Melinta Therapeutics (MLNT) United States $0.031B 0.00
Citius Pharmaceuticals (CTXR) United States $0.028B 0.00
Regulus Therapeutics (RGLS) United States $0.028B 0.00
HANCOCK JAFFE (HJLI) United States $0.027B 0.00
Achieve Life Sciences (ACHV) United States $0.027B 0.00
Heat Biologics (HTBX) United States $0.025B 0.00
Biomerica (BMRA) United States $0.023B 0.00
Summit Therapeutics (SMMT) United Kingdom $0.022B 2.89
Tokai Pharmaceuticals (NVUS) United States $0.021B 0.00
NanoViricides (NNVC) United States $0.019B 0.00
Pain Therapeutics (SAVA) United States $0.019B 0.00
Onconova Therapeutics (ONTX) United States $0.019B 0.00
Cyanotech (CYAN) United States $0.018B 0.00
Jaguar Animal Health (JAGX) United States $0.017B 0.00
PRECISION THERAPEUTICS INC (AIPT) United States $0.017B 0.00
ESSA Pharma (EPIX) Canada $0.016B 0.00
Shineco (TYHT) China $0.016B 2.71
CollPlant Holdings Sponsored ADR (CLGN) Israel $0.016B 0.00
Kitov Pharmaceuticals Holdings (KTOV) Israel $0.015B 0.00
Tonix Pharmaceuticals Holding (TNXP) United States $0.012B 0.00
XTL Biopharmaceuticals (XTLB) Israel $0.011B 3.59
VAXART, INC (VXRT) United States $0.011B 0.00
Eyegate Pharmaceuticals (EYEG) United States $0.010B 0.00
Sonoma Pharmaceuticals (SNOA) United States $0.010B 0.00
RXi Pharmaceuticals (PHIO) United States $0.010B 0.00
Trillium Therapeutics (TRIL) Canada $0.009B 0.00
Ohr Pharmaceuticals (OHRP) United States $0.009B 0.00
Xenetic Biosciences (XBIO) United States $0.008B 0.00
Ritter Pharmaceuticals (RTTR) United States $0.007B 0.00
NovaBay Pharmaceuticals (NBY) United States $0.005B 0.00
Auris Medical Holding AG (EARS) Switzerland $0.005B 0.00
DelMar Pharmaceuticals (DMPI) Canada $0.005B 0.00
Midatech Pharma (MTP) United Kingdom $0.005B 0.00
Can-Fite Biopharma (CANF) Israel $0.004B 0.00
Advanced Accelerator Applications (AAAP) France $0.000B 0.00
Oasmia Pharmaceutical AB (OASM) Sweden $0.000B 0.00
Patheon (PTHN) Netherlands $0.000B 0.00