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 (%)
Jan 31, 2020 5.060 5.060 4.820 5.040 367,400 -0.01(-0.20%)
Jan 30, 2020 5.000 5.120 4.870 5.050 568,859 +0.04(+0.80%)
Jan 29, 2020 5.180 5.190 5.010 5.010 455,315 -0.19(-3.65%)
Jan 28, 2020 5.260 5.350 5.110 5.200 371,862 -0.02(-0.38%)
Jan 27, 2020 5.180 5.300 5.110 5.220 341,936 -0.16(-2.97%)
Jan 24, 2020 5.620 5.630 5.170 5.380 759,900 -0.19(-3.41%)
Jan 23, 2020 5.730 5.730 5.530 5.570 321,920 -0.16(-2.79%)
Jan 22, 2020 5.680 5.860 5.680 5.730 297,100 +0.03(+0.53%)
Jan 21, 2020 5.750 5.920 5.600 5.700 743,511 +0.00(+0.00%)
Jan 17, 2020 6.060 6.100 5.630 5.700 808,400 -0.32(-5.32%)
Jan 16, 2020 6.240 6.300 5.900 6.020 771,517 -0.14(-2.27%)
Jan 15, 2020 5.670 6.200 5.670 6.160 1,078,627 +0.46(+8.07%)
Jan 14, 2020 5.730 5.800 5.470 5.700 502,017 -0.02(-0.35%)
Jan 13, 2020 5.700 5.840 5.360 5.720 746,117 +0.10(+1.78%)
Jan 10, 2020 5.260 5.730 5.170 5.620 1,159,200 +0.53(+10.41%)
Jan 09, 2020 5.290 5.390 5.030 5.090 683,483 -0.22(-4.14%)
Jan 08, 2020 5.590 5.590 5.250 5.310 882,693 -0.25(-4.50%)
Jan 07, 2020 5.680 5.780 5.540 5.560 405,767 -0.14(-2.46%)
Jan 06, 2020 5.830 5.870 5.600 5.700 396,030 -0.11(-1.89%)
Jan 03, 2020 5.800 6.010 5.700 5.810 443,100 -0.07(-1.19%)
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.