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 28, 2023 0.3900 0.3990 0.3810 0.3840 80,156 +0.00(+0.39%)
Apr 27, 2023 0.3800 0.3940 0.3800 0.3825 98,650 +0.01(+1.97%)
Apr 26, 2023 0.3613 0.4000 0.3613 0.3751 108,064 +0.01(+1.96%)
Apr 25, 2023 0.4000 0.4040 0.3679 0.3679 131,878 -0.04(-8.94%)
Apr 24, 2023 0.4000 0.4050 0.3880 0.4040 44,927 +0.00(+1.00%)
Apr 21, 2023 0.4005 0.4150 0.3710 0.4000 194,145 -0.00(-0.42%)
Apr 20, 2023 0.4158 0.4158 0.4017 0.4017 84,777 +0.00(+0.05%)
Apr 19, 2023 0.4200 0.4230 0.4010 0.4015 349,863 -0.01(-3.25%)
Apr 18, 2023 0.3990 0.4200 0.3937 0.4150 77,484 +0.02(+3.83%)
Apr 17, 2023 0.4200 0.4200 0.3997 0.3997 179,356 -0.01(-2.49%)
Apr 14, 2023 0.4000 0.4200 0.3801 0.4099 105,359 -0.01(-1.23%)
Apr 13, 2023 0.4120 0.4200 0.4001 0.4150 93,215 +0.01(+1.99%)
Apr 12, 2023 0.4200 0.4170 0.3910 0.4069 52,353 -0.01(-2.54%)
Apr 11, 2023 0.3800 0.4175 0.3800 0.4175 130,434 +0.02(+4.37%)
Apr 10, 2023 0.4000 0.4000 0.3751 0.4000 118,099 +0.00(+0.00%)
Apr 06, 2023 0.3900 0.4000 0.3850 0.4000 75,325 +0.00(+0.13%)
Apr 05, 2023 0.3990 0.4100 0.3900 0.3995 98,262 +0.00(+0.10%)
Apr 04, 2023 0.4235 0.4280 0.3910 0.3991 478,965 -0.03(-6.75%)
Apr 03, 2023 0.4432 0.4433 0.4100 0.4280 270,140 -0.00(-0.47%)
Mar 31, 2023 0.4220 0.4315 0.4220 0.4300 86,983 +0.01(+2.04%)
Mar 30, 2023 0.4300 0.4399 0.4130 0.4214 62,898 -0.02(-4.23%)
Mar 29, 2023 0.4137 0.4400 0.4050 0.4400 106,506 +0.02(+4.76%)
Mar 28, 2023 0.4336 0.4400 0.4100 0.4200 250,959 +0.01(+2.44%)
Mar 27, 2023 0.4300 0.4500 0.4000 0.4100 280,969 -0.02(-4.70%)
Mar 24, 2023 0.4100 0.4480 0.4100 0.4302 87,570 -0.02(-5.45%)
Mar 23, 2023 0.4153 0.4640 0.4153 0.4550 160,459 -0.01(-3.19%)
Mar 22, 2023 0.4960 0.4960 0.4050 0.4700 593,153 -0.03(-6.00%)
Mar 21, 2023 0.4500 0.5000 0.4400 0.5000 416,940 +0.05(+10.84%)
Mar 20, 2023 0.4400 0.4600 0.4400 0.4511 96,962 +0.01(+2.52%)
Mar 17, 2023 0.4400 0.4697 0.4400 0.4400 222,679 -0.01(-2.03%)
Mar 16, 2023 0.4200 0.4491 0.4030 0.4491 529,238 +0.03(+8.22%)
Mar 15, 2023 0.4000 0.4180 0.3906 0.4150 137,530 +0.01(+3.75%)
Mar 14, 2023 0.4100 0.4183 0.4000 0.4000 138,138 -0.01(-1.96%)
Mar 13, 2023 0.4100 0.4100 0.3906 0.4080 225,952 -0.00(-0.49%)
Mar 10, 2023 0.4200 0.4290 0.3900 0.4100 233,479 -0.01(-2.38%)
Mar 09, 2023 0.4442 0.4515 0.3960 0.4200 403,271 -0.01(-2.33%)
Mar 08, 2023 0.4728 0.4890 0.4244 0.4300 402,066 -0.04(-8.51%)
Mar 07, 2023 0.4720 0.4890 0.4540 0.4700 210,929 +0.01(+1.69%)
Mar 06, 2023 0.4853 0.4970 0.4620 0.4622 172,986 -0.03(-6.85%)
Mar 03, 2023 0.4700 0.4962 0.4639 0.4962 253,629 +0.01(+1.47%)
Mar 02, 2023 0.4800 0.4930 0.4540 0.4890 286,371 +0.03(+5.64%)
Mar 01, 2023 0.5000 0.5030 0.4629 0.4629 307,226 +0.00(+0.19%)
Feb 28, 2023 0.5100 0.5189 0.4600 0.4620 235,012 -0.06(-10.98%)
Feb 27, 2023 0.5200 0.5200 0.4955 0.5190 98,754 -0.00(-0.19%)
Feb 24, 2023 0.5000 0.5200 0.4810 0.5200 213,530 +0.02(+4.21%)
Feb 23, 2023 0.5250 0.5300 0.4990 0.4990 164,362 -0.03(-5.85%)
Feb 22, 2023 0.5000 0.5300 0.4920 0.5300 261,680 +0.03(+6.00%)
Feb 21, 2023 0.5500 0.5500 0.5000 0.5000 412,895 -0.02(-3.49%)
Feb 17, 2023 0.5500 0.5600 0.5181 0.5181 219,869 -0.04(-7.02%)
Feb 16, 2023 0.5600 0.5680 0.5214 0.5572 268,798 +0.01(+2.65%)
Feb 15, 2023 0.5500 0.5578 0.5261 0.5428 512,684 -0.03(-4.72%)
Feb 14, 2023 0.5800 0.6000 0.5300 0.5697 638,972 -0.01(-1.78%)
Feb 13, 2023 0.6000 0.6100 0.5400 0.5800 422,014 +0.00(+0.19%)
Feb 10, 2023 0.5700 0.6000 0.5500 0.5789 488,623 +0.03(+4.85%)
Feb 09, 2023 0.6310 0.6398 0.5521 0.5521 533,076 -0.08(-12.39%)
Feb 08, 2023 0.6100 0.6450 0.5710 0.6302 961,683 +0.00(+0.64%)
Feb 07, 2023 0.6100 0.6400 0.5930 0.6262 505,941 +0.02(+2.66%)
Feb 06, 2023 0.6200 0.6302 0.6100 0.6100 155,198 -0.02(-3.21%)
Feb 03, 2023 0.6400 0.6400 0.6011 0.6302 375,346 +0.02(+3.21%)
Feb 02, 2023 0.6318 0.6699 0.6100 0.6106 440,777 -0.03(-4.44%)
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.