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 (%)
Jul 31, 2018 6.750 6.850 6.460 6.650 490,101 -0.12(-1.77%)
Jul 30, 2018 7.020 7.300 6.300 6.770 880,406 -0.28(-3.97%)
Jul 27, 2018 7.210 7.410 6.970 7.050 633,800 -0.15(-2.08%)
Jul 26, 2018 7.720 7.730 7.060 7.200 837,446 -0.53(-6.86%)
Jul 25, 2018 7.720 7.940 7.580 7.730 486,639 -0.07(-0.90%)
Jul 24, 2018 8.050 8.150 7.660 7.800 670,464 -0.19(-2.38%)
Jul 23, 2018 8.090 8.120 7.750 7.990 745,825 +0.08(+1.01%)
Jul 20, 2018 7.950 8.130 7.430 7.910 4,010,299 -2.51(-24.09%)
Jul 19, 2018 10.23 10.51 10.15 10.42 256,406 +0.24(+2.36%)
Jul 18, 2018 10.19 10.39 9.860 10.18 138,311 +0.06(+0.59%)
Jul 17, 2018 9.660 10.17 9.550 10.12 205,374 +0.50(+5.20%)
Jul 16, 2018 10.42 10.54 9.500 9.620 288,516 -0.79(-7.59%)
Jul 13, 2018 10.36 10.66 10.18 10.41 184,361 +0.29(+2.87%)
Jul 12, 2018 10.88 10.05 10.12 244,327 -0.33(-3.16%)
Jul 11, 2018 10.16 10.55 10.16 10.45 135,343 +0.15(+1.46%)
Jul 10, 2018 10.11 10.39 9.940 10.30 161,453 +0.18(+1.78%)
Jul 09, 2018 10.01 10.30 9.680 10.12 299,882 +0.40(+4.12%)
Jul 06, 2018 9.330 9.890 9.060 9.720 265,754 +0.55(+6.00%)
Jul 05, 2018 9.450 7.650 9.170 1,068,829 -0.44(-4.58%)
Jul 03, 2018 9.610 9.610 9.610 0 -0.09(-0.93%)
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.