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 (%)
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%)
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.