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 (%)
Dec 31, 2019 5.780 6.140 5.650 6.040 949,800 +0.40(+7.09%)
Dec 30, 2019 5.700 5.730 5.510 5.640 553,324 -0.12(-2.08%)
Dec 27, 2019 5.790 5.830 5.500 5.760 783,700 -0.11(-1.87%)
Dec 26, 2019 5.950 5.980 5.750 5.870 517,127 -0.13(-2.17%)
Dec 24, 2019 6.050 6.100 5.820 6.000 401,100 -0.06(-0.99%)
Dec 23, 2019 6.200 6.250 5.850 6.060 773,891 -0.15(-2.42%)
Dec 20, 2019 6.300 6.350 5.920 6.210 589,500 -0.05(-0.80%)
Dec 19, 2019 5.860 6.390 5.830 6.260 801,090 +0.40(+6.83%)
Dec 18, 2019 6.200 6.310 5.830 5.860 798,143 -0.39(-6.24%)
Dec 17, 2019 6.900 7.040 6.170 6.250 1,521,145 -0.23(-3.55%)
Dec 16, 2019 5.770 7.010 5.750 6.480 1,727,048 +0.77(+13.49%)
Dec 13, 2019 5.800 5.941 5.680 5.710 243,800 -0.04(-0.70%)
Dec 12, 2019 5.620 5.850 5.600 5.750 193,769 +0.14(+2.50%)
Dec 11, 2019 5.730 5.740 5.500 5.610 240,831 -0.13(-2.26%)
Dec 10, 2019 5.700 5.920 5.700 5.740 317,168 +0.03(+0.53%)
Dec 09, 2019 5.700 5.790 5.580 5.710 267,638 +0.08(+1.42%)
Dec 06, 2019 5.660 5.800 5.460 5.630 375,000 -0.02(-0.35%)
Dec 05, 2019 5.940 5.940 5.630 5.650 347,604 -0.32(-5.36%)
Dec 04, 2019 6.080 6.080 5.830 5.970 231,598 -0.06(-1.00%)
Dec 03, 2019 6.020 6.120 5.900 6.030 373,989 -0.13(-2.11%)
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.