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 (%)
May 31, 2023 0.3200 0.3400 0.3200 0.3340 158,453 +0.02(+7.74%)
May 30, 2023 0.3310 0.3700 0.3100 0.3100 681,782 -0.02(-5.78%)
May 26, 2023 0.3300 0.3333 0.3200 0.3290 67,560 +0.01(+2.75%)
May 25, 2023 0.3300 0.3300 0.3200 0.3202 117,165 -0.01(-2.97%)
May 24, 2023 0.3200 0.3300 0.3112 0.3300 105,426 +0.01(+1.69%)
May 23, 2023 0.3249 0.3289 0.3200 0.3245 84,786 +0.00(+1.41%)
May 22, 2023 0.3000 0.3236 0.3000 0.3200 227,014 +0.02(+6.67%)
May 19, 2023 0.3289 0.3289 0.3000 0.3000 512,385 -0.02(-6.25%)
May 18, 2023 0.3200 0.3300 0.3020 0.3200 391,027 -0.01(-3.03%)
May 17, 2023 0.3210 0.3373 0.3200 0.3300 249,014 -0.00(-0.30%)
May 16, 2023 0.3500 0.3589 0.3300 0.3310 235,468 -0.03(-7.80%)
May 15, 2023 0.3500 0.3669 0.3310 0.3590 290,133 -0.00(-0.31%)
May 12, 2023 0.3689 0.3689 0.3420 0.3601 190,163 -0.02(-4.99%)
May 11, 2023 0.3700 0.3790 0.3525 0.3790 343,757 +0.01(+2.74%)
May 10, 2023 0.3550 0.3742 0.3411 0.3689 257,071 +0.01(+3.92%)
May 09, 2023 0.3570 0.3679 0.3410 0.3550 120,880 +0.00(+0.82%)
May 08, 2023 0.3840 0.3840 0.3510 0.3521 166,110 -0.02(-4.84%)
May 05, 2023 0.3600 0.3790 0.3550 0.3700 72,698 +0.01(+4.20%)
May 04, 2023 0.3620 0.3790 0.3520 0.3551 106,524 -0.01(-2.66%)
May 03, 2023 0.3620 0.3800 0.3620 0.3648 137,281 -0.02(-5.44%)
May 02, 2023 0.3800 0.3900 0.3500 0.3858 198,054 +0.02(+6.57%)
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.