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 (%)
Oct 30, 2020 3.410 3.490 3.350 3.430 313,400 +0.00(+0.00%)
Oct 29, 2020 3.390 3.470 3.330 3.430 258,351 +0.04(+1.18%)
Oct 28, 2020 3.440 3.470 3.310 3.390 323,959 -0.09(-2.59%)
Oct 27, 2020 3.540 3.550 3.470 3.480 246,491 -0.09(-2.52%)
Oct 26, 2020 3.630 3.650 3.450 3.570 383,883 -0.15(-4.03%)
Oct 23, 2020 3.690 3.770 3.590 3.720 333,000 +0.09(+2.48%)
Oct 22, 2020 3.600 3.680 3.520 3.630 190,624 +0.06(+1.68%)
Oct 21, 2020 3.660 3.680 3.480 3.570 283,037 -0.08(-2.19%)
Oct 20, 2020 3.720 3.730 3.520 3.650 449,629 -0.06(-1.62%)
Oct 19, 2020 3.890 3.920 3.610 3.710 636,143 -0.14(-3.64%)
Oct 16, 2020 3.740 4.040 3.610 3.850 1,243,800 +0.05(+1.32%)
Oct 15, 2020 3.500 4.460 3.400 3.800 3,479,730 +0.23(+6.44%)
Oct 14, 2020 3.660 3.700 3.510 3.570 250,113 -0.06(-1.65%)
Oct 13, 2020 3.600 3.710 3.550 3.630 311,746 +0.02(+0.55%)
Oct 12, 2020 3.660 3.730 3.600 3.610 225,141 -0.07(-1.90%)
Oct 09, 2020 3.630 3.790 3.610 3.680 324,800 +0.07(+1.94%)
Oct 08, 2020 3.560 3.690 3.520 3.610 298,433 +0.04(+1.12%)
Oct 07, 2020 3.510 3.620 3.490 3.570 283,915 +0.11(+3.18%)
Oct 06, 2020 3.390 3.700 3.370 3.460 651,327 +0.09(+2.67%)
Oct 05, 2020 3.330 3.450 3.330 3.370 315,216 +0.08(+2.43%)
Oct 02, 2020 3.280 3.370 3.250 3.290 191,800 -0.09(-2.66%)
Oct 01, 2020 3.300 3.380 3.240 3.380 237,613 +0.07(+2.11%)
Sep 30, 2020 3.300 3.360 3.230 3.310 347,864 +0.00(+0.00%)
Sep 29, 2020 3.400 3.450 3.280 3.310 276,455 -0.11(-3.22%)
Sep 28, 2020 3.300 3.440 3.250 3.420 390,474 +0.14(+4.27%)
Sep 25, 2020 3.220 3.320 3.190 3.280 390,200 +0.05(+1.55%)
Sep 24, 2020 3.250 3.300 3.160 3.230 467,480 -0.02(-0.62%)
Sep 23, 2020 3.490 3.505 3.182 3.250 700,245 -0.25(-7.14%)
Sep 22, 2020 3.490 3.570 3.420 3.500 371,250 +0.00(+0.00%)
Sep 21, 2020 3.640 3.650 3.480 3.500 604,917 -0.20(-5.41%)
Sep 18, 2020 3.780 3.780 3.600 3.700 702,800 -0.10(-2.63%)
Sep 17, 2020 3.540 4.040 3.500 3.800 2,839,026 +0.27(+7.65%)
Sep 16, 2020 3.580 3.650 3.530 3.530 198,927 -0.04(-1.12%)
Sep 15, 2020 3.640 3.690 3.520 3.570 364,594 -0.07(-1.92%)
Sep 14, 2020 3.500 3.730 3.500 3.640 303,551 +0.09(+2.54%)
Sep 11, 2020 3.580 3.629 3.440 3.550 257,900 +0.04(+1.14%)
Sep 10, 2020 3.580 3.700 3.500 3.510 295,407 -0.04(-1.13%)
Sep 09, 2020 3.600 3.680 3.540 3.550 209,424 -0.06(-1.66%)
Sep 08, 2020 3.570 3.640 3.450 3.610 300,569 -0.02(-0.55%)
Sep 04, 2020 3.700 3.700 3.390 3.630 558,300 -0.09(-2.42%)
Sep 03, 2020 3.670 3.850 3.620 3.720 365,461 +0.02(+0.54%)
Sep 02, 2020 3.800 3.840 3.650 3.700 381,043 -0.09(-2.37%)
Sep 01, 2020 3.790 3.890 3.750 3.790 486,311 +0.01(+0.26%)
Aug 31, 2020 3.820 3.890 3.750 3.780 395,297 -0.06(-1.56%)
Aug 28, 2020 3.820 3.980 3.770 3.840 437,900 +0.03(+0.79%)
Aug 27, 2020 3.790 3.970 3.790 3.810 450,391 -0.01(-0.26%)
Aug 26, 2020 3.850 3.850 3.690 3.820 797,437 +0.14(+3.80%)
Aug 25, 2020 3.580 3.710 3.520 3.680 560,459 +0.06(+1.66%)
Aug 24, 2020 3.700 3.710 3.520 3.620 622,474 -0.11(-2.95%)
Aug 21, 2020 3.820 3.831 3.700 3.730 448,100 -0.04(-1.06%)
Aug 20, 2020 3.850 3.940 3.700 3.770 530,759 -0.07(-1.82%)
Aug 19, 2020 3.870 3.940 3.810 3.840 531,895 -0.03(-0.78%)
Aug 18, 2020 3.800 3.960 3.800 3.870 372,267 +0.04(+1.04%)
Aug 17, 2020 3.820 3.920 3.700 3.830 481,193 +0.06(+1.59%)
Aug 14, 2020 3.970 3.980 3.710 3.770 808,900 -0.16(-4.07%)
Aug 13, 2020 3.980 3.980 3.860 3.930 394,953 -0.03(-0.76%)
Aug 12, 2020 4.040 4.170 3.740 3.960 981,444 -0.11(-2.70%)
Aug 11, 2020 4.250 4.290 4.030 4.070 450,420 -0.17(-4.01%)
Aug 10, 2020 4.160 4.290 4.110 4.240 584,884 +0.02(+0.47%)
Aug 07, 2020 4.300 4.330 4.120 4.220 542,800 -0.08(-1.86%)
Aug 06, 2020 4.140 4.300 4.060 4.300 458,825 +0.15(+3.61%)
Aug 05, 2020 4.210 4.350 4.080 4.150 782,707 -0.03(-0.72%)
Aug 04, 2020 3.880 4.180 3.800 4.180 1,269,365 +0.34(+8.85%)
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.