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 (%)
May 29, 2020 5.550 5.580 5.080 5.260 1,224,800 -0.13(-2.41%)
May 28, 2020 5.810 5.870 5.310 5.390 1,420,805 -0.20(-3.58%)
May 27, 2020 6.400 6.430 5.500 5.590 3,422,166 -0.60(-9.69%)
May 26, 2020 6.720 6.800 5.910 6.190 2,214,665 -0.29(-4.48%)
May 22, 2020 5.590 6.600 5.430 6.480 2,862,800 +0.99(+18.03%)
May 21, 2020 5.400 5.600 5.210 5.490 647,680 +0.15(+2.81%)
May 20, 2020 5.300 5.450 5.070 5.340 1,010,341 +0.16(+3.09%)
May 19, 2020 5.010 5.450 4.910 5.180 1,917,085 +0.29(+5.93%)
May 18, 2020 4.200 4.910 4.110 4.890 1,736,028 +0.88(+21.95%)
May 15, 2020 4.030 4.090 3.900 4.010 732,600 -0.02(-0.50%)
May 14, 2020 4.130 4.130 3.820 4.030 803,202 -0.14(-3.36%)
May 13, 2020 4.160 4.340 3.970 4.170 654,421 +0.01(+0.24%)
May 12, 2020 4.600 4.680 4.100 4.160 1,718,059 -0.29(-6.52%)
May 11, 2020 4.000 5.360 4.000 4.450 4,552,986 +0.46(+11.53%)
May 08, 2020 3.970 4.100 3.840 3.990 575,700 +0.06(+1.53%)
May 07, 2020 3.800 3.950 3.620 3.930 791,051 +0.12(+3.15%)
May 06, 2020 3.950 3.980 3.770 3.810 253,818 -0.11(-2.81%)
May 05, 2020 3.790 3.980 3.760 3.920 503,887 +0.19(+5.09%)
May 04, 2020 3.640 3.860 3.570 3.730 411,487 +0.03(+0.81%)
May 01, 2020 3.880 3.904 3.520 3.700 855,700 -0.17(-4.39%)
Apr 30, 2020 4.050 4.130 3.850 3.870 721,146 -0.12(-3.01%)
Apr 29, 2020 4.070 4.240 3.940 3.990 727,478 -0.02(-0.50%)
Apr 28, 2020 4.220 4.250 3.920 4.010 597,028 -0.14(-3.37%)
Apr 27, 2020 4.100 4.350 4.060 4.150 1,396,329 +0.11(+2.72%)
Apr 24, 2020 4.020 4.140 3.910 4.040 364,600 +0.03(+0.75%)
Apr 23, 2020 4.020 4.130 3.930 4.010 329,344 +0.01(+0.25%)
Apr 22, 2020 4.000 4.090 3.910 4.000 296,436 -0.02(-0.50%)
Apr 21, 2020 3.980 4.120 3.810 4.020 420,331 +0.03(+0.75%)
Apr 20, 2020 4.000 4.150 3.900 3.990 336,220 -0.02(-0.50%)
Apr 17, 2020 4.000 4.060 3.840 4.010 345,800 +0.11(+2.82%)
Apr 16, 2020 4.000 4.000 3.660 3.900 387,499 -0.11(-2.74%)
Apr 15, 2020 4.040 4.080 3.880 4.010 260,793 -0.07(-1.72%)
Apr 14, 2020 4.000 4.150 3.990 4.080 466,611 +0.14(+3.55%)
Apr 13, 2020 4.100 4.180 3.800 3.940 511,766 +0.03(+0.77%)
Apr 09, 2020 3.810 4.070 3.800 3.910 299,100 +0.15(+3.99%)
Apr 08, 2020 3.500 3.850 3.500 3.760 352,486 +0.29(+8.36%)
Apr 07, 2020 3.740 3.800 3.470 3.470 387,111 -0.14(-3.88%)
Apr 06, 2020 3.450 3.660 3.320 3.610 508,404 +0.30(+9.06%)
Apr 03, 2020 3.480 3.480 3.230 3.310 298,300 -0.16(-4.61%)
Apr 02, 2020 3.400 3.550 3.270 3.470 219,411 +0.06(+1.76%)
Apr 01, 2020 3.730 3.790 3.380 3.410 324,824 -0.42(-10.97%)
Mar 31, 2020 3.640 3.840 3.570 3.830 391,299 +0.16(+4.36%)
Mar 30, 2020 3.830 3.890 3.510 3.670 321,057 -0.14(-3.67%)
Mar 27, 2020 3.840 4.000 3.630 3.810 383,000 -0.13(-3.30%)
Mar 26, 2020 3.860 4.040 3.800 3.940 400,742 +0.11(+2.87%)
Mar 25, 2020 3.920 4.030 3.600 3.830 661,515 +0.07(+1.86%)
Mar 24, 2020 4.000 4.240 3.710 3.760 672,305 +0.10(+2.73%)
Mar 23, 2020 3.270 3.760 3.110 3.660 763,595 +0.41(+12.62%)
Mar 20, 2020 3.140 3.690 3.140 3.250 598,300 +0.15(+4.84%)
Mar 19, 2020 2.870 3.250 2.810 3.100 526,148 +0.20(+6.90%)
Mar 18, 2020 2.850 2.970 2.610 2.900 485,556 -0.12(-3.97%)
Mar 17, 2020 3.000 3.090 2.550 3.020 701,259 +0.06(+2.03%)
Mar 16, 2020 3.000 3.240 2.950 2.960 430,482 -0.36(-10.84%)
Mar 13, 2020 3.600 3.680 3.080 3.320 683,000 -0.02(-0.60%)
Mar 12, 2020 3.400 3.760 3.270 3.340 714,342 -0.55(-14.14%)
Mar 11, 2020 3.800 4.100 3.720 3.890 536,159 +0.07(+1.83%)
Mar 10, 2020 3.610 4.230 3.560 3.820 802,885 +0.36(+10.40%)
Mar 09, 2020 3.800 3.900 3.410 3.460 639,285 -0.56(-13.93%)
Mar 06, 2020 4.060 4.090 3.840 4.020 505,700 -0.08(-1.95%)
Mar 05, 2020 4.150 4.270 4.060 4.100 315,023 -0.11(-2.61%)
Mar 04, 2020 4.220 4.310 4.170 4.210 611,322 +0.03(+0.72%)
Mar 03, 2020 4.200 4.340 4.050 4.180 457,870 +0.00(+0.00%)
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.