Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zynerba Pharma CS (NQ: ZYNE )

1.300 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 10, 2023 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 (%)
Jan 29, 2016 6.370 6.720 6.350 6.620 34,152 +0.32(+5.08%)
Jan 28, 2016 7.260 7.260 6.200 6.300 154,972 -0.85(-11.89%)
Jan 27, 2016 7.600 8.010 7.050 7.150 32,144 -0.51(-6.66%)
Jan 26, 2016 8.320 8.330 7.612 7.660 63,099 -0.50(-6.13%)
Jan 25, 2016 8.900 9.800 8.129 8.160 27,813 -0.88(-9.73%)
Jan 22, 2016 9.680 9.680 8.990 9.040 55,761 -0.41(-4.34%)
Jan 21, 2016 9.280 10.00 8.840 9.450 31,683 +0.05(+0.53%)
Jan 20, 2016 9.090 9.735 8.150 9.400 66,512 -0.01(-0.11%)
Jan 19, 2016 8.150 10.84 7.550 9.410 128,194 +1.55(+19.72%)
Jan 15, 2016 8.270 7.860 7.860 7.860 26,100 -0.74(-8.60%)
Jan 14, 2016 8.060 8.660 7.420 8.600 48,411 +0.56(+6.97%)
Jan 13, 2016 8.860 9.170 7.900 8.040 63,272 -0.39(-4.63%)
Jan 12, 2016 8.600 8.820 8.190 8.430 44,137 -0.11(-1.29%)
Jan 11, 2016 8.800 8.800 8.080 8.540 59,820 -0.23(-2.62%)
Jan 08, 2016 8.780 9.350 8.720 8.770 45,732 +0.02(+0.23%)
Jan 07, 2016 8.990 8.990 8.541 8.750 39,099 -0.35(-3.85%)
Jan 06, 2016 9.010 9.380 8.920 9.100 55,898 -0.15(-1.62%)
Jan 05, 2016 9.600 9.780 9.250 9.250 40,915 -0.42(-4.34%)
Jan 04, 2016 9.810 9.840 9.000 9.670 119,593 -0.40(-3.97%)
Dec 31, 2015 9.610 10.07 10.07 10.07 105,300 +0.46(+4.79%)
Dec 30, 2015 10.07 10.07 9.397 9.610 88,982 -0.58(-5.69%)
Dec 29, 2015 10.63 10.80 9.780 10.19 82,042 -0.42(-3.96%)
Dec 28, 2015 11.09 11.40 10.60 10.61 42,744 -0.60(-5.35%)
Dec 24, 2015 11.49 11.21 11.21 11.21 62,800 -0.24(-2.10%)
Dec 23, 2015 11.56 11.75 11.06 11.45 154,860 -0.01(-0.09%)
Dec 22, 2015 11.66 11.88 11.10 11.46 12,654 -0.21(-1.80%)
Dec 21, 2015 12.24 12.49 10.89 11.67 47,472 -0.55(-4.50%)
Dec 18, 2015 13.07 13.16 12.12 12.22 124,523 -0.81(-6.22%)
Dec 17, 2015 13.55 14.22 12.55 13.03 82,885 -0.32(-2.40%)
Dec 16, 2015 13.30 14.50 13.18 13.35 120,247 +0.28(+2.14%)
Dec 15, 2015 13.42 13.47 13.02 13.07 46,116 -0.30(-2.24%)
Dec 14, 2015 13.26 13.65 12.93 13.37 77,408 +0.18(+1.36%)
Dec 11, 2015 12.99 13.43 12.76 13.19 72,561 -0.03(-0.23%)
Dec 10, 2015 13.11 13.27 12.76 13.22 73,835 +0.05(+0.38%)
Dec 09, 2015 13.83 13.83 12.80 13.17 90,523 -0.20(-1.50%)
Dec 08, 2015 12.84 13.50 12.84 13.37 31,037 +0.27(+2.06%)
Dec 07, 2015 12.82 13.20 12.62 13.10 73,332 +0.14(+1.08%)
Dec 04, 2015 13.04 13.36 12.85 12.96 48,501 -0.18(-1.37%)
Dec 03, 2015 13.08 13.95 12.75 13.14 58,275 +0.11(+0.84%)
Dec 02, 2015 13.39 13.88 13.02 13.03 46,739 -0.50(-3.70%)
Dec 01, 2015 13.57 13.58 13.03 13.53 36,385 -0.04(-0.29%)
Nov 30, 2015 13.56 13.80 12.60 13.57 54,936 +0.17(+1.27%)
Nov 27, 2015 13.64 14.04 13.31 13.40 46,343 -0.24(-1.76%)
Nov 25, 2015 13.36 13.64 13.64 13.64 140,100 +0.16(+1.19%)
Nov 24, 2015 13.47 14.27 13.31 13.48 41,339 +0.08(+0.60%)
Nov 23, 2015 12.86 13.70 12.80 13.40 98,184 +0.40(+3.08%)
Nov 20, 2015 13.32 13.62 12.92 13.00 34,651 -0.26(-1.96%)
Nov 19, 2015 13.25 13.70 12.80 13.26 44,636 -0.04(-0.30%)
Nov 18, 2015 13.59 13.93 13.12 13.30 80,073 -0.29(-2.13%)
Nov 17, 2015 13.26 13.84 13.10 13.59 65,503 +0.34(+2.57%)
Nov 16, 2015 12.87 14.05 12.66 13.25 124,167 +0.29(+2.24%)
Nov 13, 2015 12.71 13.56 12.67 12.96 64,121 +0.25(+1.97%)
Nov 12, 2015 12.60 13.47 12.33 12.71 103,509 -0.34(-2.61%)
Nov 11, 2015 12.91 13.22 12.76 13.05 72,611 +0.25(+1.95%)
Nov 10, 2015 13.28 13.55 12.80 12.80 66,323 -0.57(-4.26%)
Nov 09, 2015 14.09 14.27 13.14 13.37 110,888 -0.74(-5.24%)
Nov 06, 2015 14.12 14.45 13.34 14.11 106,782 -0.18(-1.26%)
Nov 05, 2015 13.50 14.77 13.66 14.29 96,477 +0.63(+4.61%)
Nov 04, 2015 14.08 14.41 13.49 13.66 77,851 -0.30(-2.15%)
Nov 03, 2015 13.04 14.31 12.94 13.96 33,983 +0.84(+6.40%)
Nov 02, 2015 12.67 13.30 12.67 13.12 60,195 +0.53(+4.21%)
Oct 30, 2015 12.60 13.14 12.36 12.59 54,962 +0.00(+0.00%)
Oct 29, 2015 12.81 13.50 12.47 12.59 101,834 -0.18(-1.41%)
Oct 28, 2015 12.59 13.76 12.51 12.77 100,294 +0.26(+2.08%)
Oct 27, 2015 12.84 12.84 12.41 12.51 84,894 -0.33(-2.57%)
Oct 26, 2015 12.62 13.07 12.16 12.84 47,959 +0.06(+0.47%)
Oct 23, 2015 13.12 13.72 12.35 12.78 141,906 -0.06(-0.47%)
Oct 22, 2015 14.34 15.25 12.75 12.84 185,631 -1.26(-8.94%)
Oct 21, 2015 15.05 15.99 13.87 14.10 199,515 -1.02(-6.75%)
Oct 20, 2015 15.85 16.17 14.60 15.12 121,901 -0.92(-5.74%)
Oct 19, 2015 16.14 16.95 15.55 16.04 140,628 +0.02(+0.12%)
Oct 16, 2015 17.40 18.25 15.82 16.02 98,668 -1.30(-7.51%)
Oct 15, 2015 15.25 17.82 15.25 17.32 135,661 +2.09(+13.72%)
Oct 14, 2015 14.23 15.70 14.20 15.23 93,437 +0.87(+6.06%)
Oct 13, 2015 14.47 14.55 14.16 14.36 52,322 -0.32(-2.18%)
Oct 12, 2015 14.19 14.84 13.66 14.68 51,439 +0.30(+2.09%)
Oct 09, 2015 14.50 14.71 13.78 14.38 89,808 -0.14(-0.96%)
Oct 08, 2015 13.33 14.69 13.05 14.52 70,466 +1.00(+7.40%)
Oct 07, 2015 14.36 14.36 13.23 13.52 141,039 -0.57(-4.05%)
Oct 06, 2015 14.61 14.75 13.39 14.09 58,412 -0.37(-2.56%)
Oct 05, 2015 13.13 14.58 12.57 14.46 87,636 +1.43(+10.97%)
Oct 02, 2015 12.93 13.38 12.20 13.03 115,862 -0.23(-1.73%)
Oct 01, 2015 14.80 14.80 12.23 13.26 148,313 -1.05(-7.34%)
Sep 30, 2015 12.80 14.71 12.80 14.31 422,354 +1.65(+13.03%)
Sep 29, 2015 14.52 14.72 12.00 12.66 143,403 -1.37(-9.76%)
Sep 28, 2015 15.92 15.92 12.16 14.03 217,112 -2.05(-12.75%)
Sep 25, 2015 17.60 18.15 15.54 16.08 132,354 -1.17(-6.78%)
Sep 24, 2015 18.22 19.00 16.50 17.25 141,917 -1.33(-7.16%)
Sep 23, 2015 18.03 18.62 17.70 18.58 36,651 +0.59(+3.28%)
Sep 22, 2015 18.12 18.91 17.67 17.99 61,914 -0.59(-3.18%)
Sep 21, 2015 19.31 20.25 18.43 18.58 111,388 -0.93(-4.77%)
Sep 18, 2015 19.73 20.86 19.01 19.51 124,883 -0.49(-2.45%)
Sep 17, 2015 20.48 20.58 18.21 20.00 143,848 -0.59(-2.87%)
Sep 16, 2015 20.61 21.46 20.25 20.59 115,794 -0.43(-2.05%)
Sep 15, 2015 21.65 23.63 20.80 21.02 169,416 +0.29(+1.40%)
Sep 14, 2015 21.22 21.22 20.01 20.73 84,905 -0.07(-0.34%)
Sep 11, 2015 23.90 23.90 19.20 20.80 311,308 -3.19(-13.30%)
Sep 10, 2015 25.55 25.97 23.21 23.99 81,153 -2.12(-8.12%)
Sep 09, 2015 28.30 29.03 25.00 26.11 64,808 -1.78(-6.38%)
Sep 08, 2015 29.76 30.21 27.31 27.89 64,522 -0.91(-3.16%)
Sep 04, 2015 27.93 28.80 28.80 28.80 81,100 +0.02(+0.07%)
Sep 03, 2015 30.00 33.06 28.25 28.78 87,294 -1.26(-4.19%)
Sep 02, 2015 29.00 32.00 27.00 30.04 80,185 +1.29(+4.49%)
Sep 01, 2015 27.12 28.94 26.62 28.75 19,640 +0.64(+2.28%)
Aug 31, 2015 27.61 30.08 27.39 28.11 175,419 +0.71(+2.59%)
Aug 28, 2015 25.11 29.10 24.53 27.40 61,751 +1.73(+6.74%)
Aug 27, 2015 22.75 28.00 22.50 25.67 145,630 +2.92(+12.84%)
Aug 26, 2015 24.00 26.14 22.05 22.75 113,266 -0.32(-1.39%)
Aug 25, 2015 27.00 27.00 23.03 23.07 64,648 -3.73(-13.92%)
Aug 24, 2015 25.72 27.32 22.09 26.80 52,600 -0.59(-2.15%)
Aug 21, 2015 27.23 27.94 25.27 27.39 140,695 -0.79(-2.80%)
Aug 20, 2015 30.43 31.00 28.00 28.18 156,474 -3.10(-9.91%)
Aug 19, 2015 31.60 31.69 29.38 31.28 119,814 -0.94(-2.92%)
Aug 18, 2015 34.72 34.72 31.45 32.22 141,591 -1.89(-5.54%)
Aug 17, 2015 35.42 36.30 32.04 34.11 124,093 -0.73(-2.10%)
Aug 14, 2015 37.98 39.50 33.68 34.84 233,090 -1.65(-4.52%)
Aug 13, 2015 35.00 43.00 32.52 36.49 407,807 +4.44(+13.85%)
Aug 12, 2015 28.91 36.00 28.00 32.05 237,844 +2.32(+7.80%)
Aug 11, 2015 35.98 37.69 28.16 29.73 243,632 -5.41(-15.40%)
Aug 10, 2015 29.70 42.85 27.50 35.14 538,855 +10.60(+43.19%)
Aug 07, 2015 19.31 24.90 19.31 24.54 269,200 +5.22(+27.02%)
Aug 06, 2015 16.48 19.50 16.46 19.32 331,692 +3.07(+18.89%)
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.