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 (%)
Apr 29, 2022 1.390 1.460 1.385 1.410 187,485 +0.01(+0.71%)
Apr 28, 2022 1.400 1.400 1.310 1.400 148,782 +0.02(+1.45%)
Apr 27, 2022 1.410 1.440 1.370 1.380 175,835 -0.03(-2.13%)
Apr 26, 2022 1.500 1.530 1.400 1.410 197,979 -0.10(-6.62%)
Apr 25, 2022 1.460 1.510 1.420 1.510 135,632 +0.02(+1.34%)
Apr 22, 2022 1.510 1.548 1.465 1.490 195,027 -0.04(-2.61%)
Apr 21, 2022 1.700 1.700 1.500 1.530 254,606 -0.08(-4.97%)
Apr 20, 2022 1.640 1.659 1.605 1.610 140,731 -0.04(-2.42%)
Apr 19, 2022 1.640 1.690 1.610 1.650 157,545 +0.03(+1.85%)
Apr 18, 2022 1.720 1.730 1.610 1.620 209,026 -0.09(-5.26%)
Apr 14, 2022 1.780 1.780 1.710 1.710 145,377 -0.07(-3.93%)
Apr 13, 2022 1.760 1.820 1.750 1.780 134,041 +0.03(+1.71%)
Apr 12, 2022 1.820 1.870 1.730 1.750 396,665 -0.05(-2.78%)
Apr 11, 2022 1.810 1.860 1.790 1.800 202,029 -0.05(-2.70%)
Apr 08, 2022 1.840 1.890 1.795 1.850 354,759 +0.00(+0.00%)
Apr 07, 2022 1.880 1.910 1.820 1.850 208,134 -0.06(-3.14%)
Apr 06, 2022 1.920 1.980 1.850 1.910 268,660 -0.04(-2.05%)
Apr 05, 2022 2.080 2.080 1.950 1.950 204,299 -0.11(-5.34%)
Apr 04, 2022 2.060 2.105 2.041 2.060 249,398 +0.03(+1.48%)
Apr 01, 2022 2.030 2.085 1.995 2.030 442,911 -0.02(-0.98%)
Mar 31, 2022 2.150 2.150 1.995 2.050 681,563 -0.10(-4.65%)
Mar 30, 2022 2.170 2.280 2.105 2.150 811,102 +0.01(+0.47%)
Mar 29, 2022 2.080 2.150 2.080 2.140 477,351 +0.08(+3.88%)
Mar 28, 2022 2.100 2.139 2.040 2.060 568,273 -0.03(-1.44%)
Mar 25, 2022 2.180 2.240 2.060 2.090 869,633 -0.01(-0.48%)
Mar 24, 2022 2.000 2.120 1.990 2.100 633,972 +0.11(+5.53%)
Mar 23, 2022 2.050 2.110 1.990 1.990 288,865 -0.08(-3.86%)
Mar 22, 2022 1.980 2.095 1.910 2.070 279,879 +0.12(+6.15%)
Mar 21, 2022 2.050 2.060 1.940 1.950 286,175 -0.07(-3.47%)
Mar 18, 2022 2.050 2.130 2.010 2.020 577,311 -0.05(-2.42%)
Mar 17, 2022 1.910 2.070 1.900 2.070 206,697 +0.15(+7.81%)
Mar 16, 2022 1.850 1.930 1.825 1.920 295,564 +0.09(+4.92%)
Mar 15, 2022 1.990 1.990 1.810 1.830 380,930 -0.16(-8.04%)
Mar 14, 2022 1.960 2.050 1.950 1.990 450,102 +0.02(+1.02%)
Mar 11, 2022 2.030 2.050 1.960 1.970 430,105 -0.06(-2.96%)
Mar 10, 2022 1.950 2.040 1.920 2.030 333,597 +0.02(+1.00%)
Mar 09, 2022 1.980 2.010 1.940 2.010 303,008 +0.05(+2.55%)
Mar 08, 2022 1.940 2.040 1.891 1.960 247,052 +0.04(+2.08%)
Mar 07, 2022 1.870 1.995 1.850 1.920 338,623 +0.02(+1.05%)
Mar 04, 2022 1.880 1.969 1.860 1.900 272,039 -0.06(-3.06%)
Mar 03, 2022 2.040 2.050 1.940 1.960 404,829 -0.08(-3.92%)
Mar 02, 2022 2.180 2.200 2.000 2.040 390,115 -0.12(-5.56%)
Mar 01, 2022 2.220 2.295 2.130 2.160 418,127 -0.10(-4.42%)
Feb 28, 2022 2.190 2.290 2.180 2.260 272,167 -0.05(-2.16%)
Feb 25, 2022 2.330 2.340 2.260 2.310 330,418 -0.02(-0.86%)
Feb 24, 2022 2.200 2.365 2.170 2.330 539,739 +0.06(+2.64%)
Feb 23, 2022 2.370 2.380 2.270 2.270 230,346 -0.08(-3.40%)
Feb 22, 2022 2.410 2.437 2.350 2.350 302,367 -0.13(-5.24%)
Feb 18, 2022 2.480 0 -0.08(-3.13%)
Feb 17, 2022 2.670 2.715 2.560 2.560 207,376 -0.16(-5.88%)
Feb 16, 2022 2.830 2.830 2.710 2.720 394,710 -0.11(-3.89%)
Feb 15, 2022 2.720 2.830 2.720 2.830 400,000 +0.13(+4.81%)
Feb 14, 2022 2.680 2.750 2.630 2.700 403,381 +0.05(+1.89%)
Feb 11, 2022 2.840 2.910 2.610 2.650 2,010,373 -0.19(-6.69%)
Feb 10, 2022 2.840 2.940 2.760 2.840 379,458 -0.05(-1.73%)
Feb 09, 2022 2.770 2.910 2.765 2.890 314,155 +0.13(+4.71%)
Feb 08, 2022 2.720 2.760 2.670 2.760 147,046 +0.02(+0.73%)
Feb 07, 2022 2.650 2.780 2.650 2.740 224,536 +0.07(+2.62%)
Feb 04, 2022 2.610 2.695 2.580 2.670 273,878 +0.07(+2.69%)
Feb 03, 2022 2.580 2.705 2.464 2.600 682,041 +0.00(+0.00%)
Feb 02, 2022 2.650 2.700 2.500 2.600 788,579 -0.07(-2.62%)
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.