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 (%)
Apr 29, 2016 8.780 8.780 7.870 8.150 190,042 -0.69(-7.81%)
Apr 28, 2016 8.940 9.480 8.810 8.840 103,245 -0.19(-2.10%)
Apr 27, 2016 9.340 9.365 8.910 9.030 137,175 -0.25(-2.69%)
Apr 26, 2016 9.500 9.600 9.100 9.280 153,035 -0.17(-1.80%)
Apr 25, 2016 9.790 9.990 9.360 9.450 98,724 -0.30(-3.08%)
Apr 22, 2016 10.11 10.57 9.630 9.750 228,136 -0.24(-2.40%)
Apr 21, 2016 9.800 10.19 9.700 9.990 123,373 +0.29(+2.99%)
Apr 20, 2016 9.610 9.882 9.400 9.700 86,064 +0.09(+0.94%)
Apr 19, 2016 10.01 10.01 9.350 9.610 158,777 -0.34(-3.42%)
Apr 18, 2016 9.600 10.24 9.600 9.950 187,133 +0.36(+3.75%)
Apr 15, 2016 9.740 9.875 9.500 9.590 121,199 -0.19(-1.94%)
Apr 14, 2016 10.26 10.32 9.520 9.780 195,810 -0.29(-2.88%)
Apr 13, 2016 9.900 10.37 9.400 10.07 277,501 +0.16(+1.61%)
Apr 12, 2016 10.12 10.20 9.010 9.910 542,818 -0.11(-1.10%)
Apr 11, 2016 10.50 10.61 9.830 10.02 155,555 -0.53(-5.02%)
Apr 08, 2016 10.90 11.00 10.36 10.55 164,529 -0.37(-3.39%)
Apr 07, 2016 10.98 11.30 10.53 10.92 325,567 -0.05(-0.46%)
Apr 06, 2016 10.69 11.68 10.22 10.97 596,968 +0.05(+0.46%)
Apr 05, 2016 9.400 11.30 9.400 10.92 620,108 +1.43(+15.07%)
Apr 04, 2016 9.640 9.970 9.450 9.490 78,937 -0.11(-1.15%)
Apr 01, 2016 9.400 9.920 9.289 9.600 168,089 +0.15(+1.59%)
Mar 31, 2016 9.430 9.800 9.350 9.450 123,251 -0.04(-0.42%)
Mar 30, 2016 9.620 10.09 9.200 9.490 206,714 -0.14(-1.45%)
Mar 29, 2016 9.310 9.660 8.550 9.630 398,116 +0.27(+2.88%)
Mar 28, 2016 9.700 10.16 9.260 9.360 118,510 -0.28(-2.90%)
Mar 24, 2016 9.500 9.640 9.640 9.640 188,400 -0.11(-1.13%)
Mar 23, 2016 11.30 11.72 9.500 9.750 489,743 -1.34(-12.08%)
Mar 22, 2016 11.56 11.98 10.89 11.09 517,604 -0.37(-3.23%)
Mar 21, 2016 10.63 12.07 10.58 11.46 782,012 +0.73(+6.80%)
Mar 18, 2016 10.07 11.00 9.710 10.73 639,068 +0.77(+7.73%)
Mar 17, 2016 11.26 11.85 9.720 9.960 1,271,905 -0.69(-6.48%)
Mar 16, 2016 13.71 13.71 10.34 10.65 1,300,229 -3.75(-26.04%)
Mar 15, 2016 20.81 20.81 14.01 14.40 1,673,800 -6.63(-31.53%)
Mar 14, 2016 11.87 21.56 11.87 21.03 4,681,900 +12.59(+149.17%)
Mar 11, 2016 8.050 8.500 7.800 8.440 173,200 +0.42(+5.24%)
Mar 10, 2016 8.180 8.220 7.750 8.020 26,227 -0.06(-0.74%)
Mar 09, 2016 8.100 8.350 7.900 8.080 53,660 +0.06(+0.75%)
Mar 08, 2016 8.170 8.860 7.771 8.020 148,404 -0.19(-2.31%)
Mar 07, 2016 6.410 8.300 6.410 8.210 265,532 +1.79(+27.88%)
Mar 04, 2016 6.080 6.450 5.860 6.420 126,707 +0.60(+10.31%)
Mar 03, 2016 6.040 6.040 5.750 5.820 46,898 -0.18(-3.00%)
Mar 02, 2016 6.000 6.050 5.850 6.000 62,850 +0.07(+1.18%)
Mar 01, 2016 6.030 6.160 5.750 5.930 50,717 -0.07(-1.17%)
Feb 29, 2016 5.980 6.070 5.690 6.000 33,099 -0.04(-0.66%)
Feb 26, 2016 5.940 6.280 5.540 6.040 31,979 +0.10(+1.68%)
Feb 25, 2016 5.990 6.170 5.850 5.940 117,738 -0.08(-1.33%)
Feb 24, 2016 5.850 6.210 5.850 6.020 42,487 +0.07(+1.18%)
Feb 23, 2016 5.790 6.030 5.170 5.950 265,392 +0.17(+2.94%)
Feb 22, 2016 6.100 6.180 5.590 5.780 31,312 -0.23(-3.83%)
Feb 19, 2016 6.050 6.225 5.760 6.010 34,841 -0.06(-0.99%)
Feb 18, 2016 6.450 6.490 6.050 6.070 125,504 -0.32(-5.01%)
Feb 17, 2016 6.390 6.640 6.250 6.390 52,777 +0.22(+3.57%)
Feb 16, 2016 6.760 7.000 5.741 6.170 208,481 -0.32(-4.93%)
Feb 12, 2016 6.280 6.490 6.490 6.490 192,100 +0.56(+9.44%)
Feb 11, 2016 4.750 6.140 4.640 5.930 99,114 +0.94(+18.84%)
Feb 10, 2016 5.400 5.400 4.780 4.990 194,436 -0.37(-6.90%)
Feb 09, 2016 5.800 6.160 5.140 5.360 50,469 -0.49(-8.38%)
Feb 08, 2016 6.060 6.510 5.800 5.850 41,013 -0.33(-5.34%)
Feb 05, 2016 6.280 6.560 6.180 6.180 22,072 -0.14(-2.22%)
Feb 04, 2016 6.090 6.490 6.090 6.320 29,016 +0.27(+4.46%)
Feb 03, 2016 6.400 6.400 5.800 6.050 52,653 -0.24(-3.82%)
Feb 02, 2016 6.310 6.480 6.173 6.290 20,488 -0.10(-1.56%)
Feb 01, 2016 6.640 6.640 6.360 6.390 64,984 -0.23(-3.47%)
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.