14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $4.15 $4.15 Wednesday, 17th Aug 2022 ZFGN stock ended at $4.15. During the day the stock fluctuated 0% from a day low at $4.15 to a day high of $4.15.
90 days $4.15 $4.15
52 weeks $2.71 $15.26

Historical Zafgen prices

Date Open High Low Close Volume
Jan 11, 2022 $9.24 $10.03 $9.10 $10.02 77 508
Jan 10, 2022 $9.24 $9.45 $9.01 $9.16 32 655
Jan 07, 2022 $9.84 $10.02 $9.48 $9.54 27 311
Jan 06, 2022 $9.63 $10.38 $9.63 $10.11 43 049
Jan 05, 2022 $10.57 $10.93 $9.49 $9.60 77 312
Jan 04, 2022 $10.79 $11.00 $10.57 $10.84 74 821
Jan 03, 2022 $10.56 $10.97 $10.56 $10.75 24 056
Dec 31, 2021 $11.18 $11.27 $10.55 $10.79 102 123
Dec 30, 2021 $10.64 $11.31 $10.51 $10.89 93 742
Dec 29, 2021 $10.37 $10.91 $10.19 $10.50 42 051
Dec 28, 2021 $10.10 $10.94 $9.89 $10.41 50 407
Dec 27, 2021 $10.50 $10.65 $10.16 $10.26 20 233
Dec 23, 2021 $10.92 $10.92 $10.18 $10.60 68 564
Dec 22, 2021 $10.45 $11.00 $10.45 $10.76 29 917
Dec 21, 2021 $10.59 $10.98 $10.24 $10.50 31 438
Dec 20, 2021 $10.74 $10.74 $9.89 $10.45 14 234
Dec 17, 2021 $9.51 $11.16 $9.44 $11.00 65 547
Dec 16, 2021 $9.68 $9.84 $9.27 $9.70 23 804
Dec 15, 2021 $9.48 $9.68 $9.02 $9.68 34 100
Dec 14, 2021 $9.34 $9.49 $8.97 $9.36 57 275
Dec 13, 2021 $9.55 $9.84 $9.22 $9.31 57 424
Dec 10, 2021 $9.73 $9.80 $9.12 $9.43 54 017
Dec 09, 2021 $10.06 $10.06 $9.13 $9.40 47 551
Dec 08, 2021 $9.46 $10.32 $9.34 $10.27 61 798
Dec 07, 2021 $9.11 $10.08 $9.09 $9.48 88 544

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ZFGN stock historical prices to predict future price movements?
Trend Analysis: Examine the ZFGN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ZFGN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Zafgen

Zafgen Zafgen, Inc., a biopharmaceutical company, focuses on the development of therapeutics for patients suffering from obesity and obesity-related disorders. Its lead product candidate is the Beloranib, an injection, which is in Phase III clinical trials for the treatment of obesity and hyperphagia in patients with Prader-Willi syndrome; that has completed Phase II clinical trials to treat hypothalamic injury-associated obesity, including craniopharyn... ZFGN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT