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 (%)
Nov 30, 2018 4.820 4.880 4.640 4.820 261,500 +0.00(+0.00%)
Nov 29, 2018 4.940 4.950 4.500 4.820 547,140 -0.10(-2.03%)
Nov 28, 2018 4.910 4.950 4.500 4.920 491,332 +0.00(+0.00%)
Nov 27, 2018 5.070 5.160 4.890 4.920 195,947 -0.16(-3.15%)
Nov 26, 2018 5.260 5.490 5.070 5.080 162,987 -0.09(-1.74%)
Nov 23, 2018 5.000 5.440 5.000 5.170 141,200 +0.14(+2.78%)
Nov 21, 2018 5.030 5.030 5.030 0 +0.20(+4.14%)
Nov 20, 2018 4.950 5.070 4.780 4.830 263,222 -0.22(-4.36%)
Nov 19, 2018 5.230 5.300 4.930 5.050 267,507 -0.24(-4.54%)
Nov 16, 2018 5.260 5.340 5.040 5.290 254,000 +0.01(+0.19%)
Nov 15, 2018 5.190 5.390 5.160 5.280 251,044 +0.09(+1.73%)
Nov 14, 2018 5.420 5.480 5.090 5.190 220,704 -0.18(-3.35%)
Nov 13, 2018 5.680 5.730 5.350 5.370 231,122 -0.29(-5.12%)
Nov 12, 2018 5.930 5.940 5.590 5.660 259,545 -0.29(-4.87%)
Nov 09, 2018 6.150 6.280 5.750 5.950 340,000 -0.44(-6.89%)
Nov 08, 2018 6.090 6.500 5.960 6.390 586,349 +0.37(+6.15%)
Nov 07, 2018 5.830 6.050 5.750 6.020 285,313 +0.22(+3.79%)
Nov 06, 2018 5.870 5.973 5.720 5.800 199,575 -0.09(-1.53%)
Nov 05, 2018 5.940 5.990 5.660 5.890 170,722 -0.02(-0.34%)
Nov 02, 2018 5.900 5.980 5.630 5.910 213,100 +0.13(+2.25%)
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.