ZFGN (ZFGN) has the following price history information. Looking back at ZFGN historical stock prices for the last five trading days, on May 21, 2020, ZFGN opened at $0.86, traded as high as $0.91 and as low as $0.85, and closed at $0.87. Trading volume was a total of 219.70K shares. On May 22, 2020, ZFGN opened at $0.88, traded as high as $1.09 and as low as $0.88, and closed at $1.09. Trading volume was a total of 3.21M shares. On May 26, 2020, ZFGN opened at $1.23, traded as high as $1.29 and as low as $1.09, and closed at $1.15. Trading volume was a total of 5.15M shares. On May 27, 2020, ZFGN opened at $1.13, traded as high as $1.22 and as low as $1.03, and closed at $1.16. Trading volume was a total of 2.73M shares. On May 28, 2020, ZFGN opened at $1.02, traded as high as $1.24 and as low as $0.95, and closed at $0.99. Trading volume was a total of 4.32M shares.

ZFGN Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ZFGN shares, starting with a $10,000 purchase of ZFGN, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	06/20/2014
End date:	05/28/2020
Start price/share:	$19.80
End price/share:	$0.99
Dividends collected/share:	$0.00
Total return:	-95.00%
Average Annual Total Return:	-39.60%
Starting investment:	$10,000.00
Ending investment:	$499.83
Years:	5.94

ZFGN Historical Price Range
Date	Open	High	Low	Close	Volume
05/21/2020	$0.86	$0.91	$0.85	$0.87	219.70K
05/22/2020	$0.88	$1.09	$0.88	$1.09	3.21M
05/26/2020	$1.23	$1.29	$1.09	$1.15	5.15M
05/27/2020	$1.13	$1.22	$1.03	$1.16	2.73M
05/28/2020	$1.02	$1.24	$0.95	$0.99	4.32M

About ZFGN

Zafgen is a biopharmaceutical company that has utilized its proprietary methionine aminopeptidase 2, or MetAP2, biology platform to develop the study of MetAP2 inhibitors in both common and rare metabolic disorders.

ZFGN Historical Closing Prices
Date	Close
05/21/2020	$0.87
05/22/2020	$1.09
05/26/2020	$1.15
05/27/2020	$1.16
05/28/2020	$0.99

Healthcare Historical Prices

ZFGN is categorized under the Healthcare sector; below are some other companies in the same sector: ZGNX Historical Stock Prices ZIOP Historical Stock Prices ZLCS Historical Stock Prices ZLTQ Historical Stock Prices ZMH Historical Stock Prices ZSAN Historical Stock Prices ZSPH Historical Stock Prices ZTS Historical Stock Prices ZYNE Historical Stock Prices A Historical Stock Prices Also explore: ZFGN shares outstanding history Free ZFGN Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

ZFGN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.