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 (%)
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%)
Feb 01, 2022 2.610 2.688 2.550 2.670 415,493 +0.06(+2.30%)
Jan 31, 2022 2.510 2.610 654,629 +0.11(+4.40%)
Jan 28, 2022 2.390 2.535 2.390 2.500 503,933 +0.10(+4.17%)
Jan 27, 2022 2.430 2.480 2.390 2.400 617,660 -0.01(-0.41%)
Jan 26, 2022 2.530 2.530 2.375 2.410 545,395 -0.11(-4.37%)
Jan 25, 2022 2.430 2.520 2.370 2.520 1,526,412 +0.02(+0.80%)
Jan 24, 2022 2.280 2.500 2.210 2.500 1,824,864 +0.13(+5.49%)
Jan 21, 2022 2.370 2.530 2.350 2.370 922,085 -0.01(-0.42%)
Jan 20, 2022 2.430 2.550 2.370 2.380 454,101 -0.02(-0.83%)
Jan 19, 2022 2.450 2.495 2.390 2.400 426,278 -0.05(-2.04%)
Jan 18, 2022 2.600 2.600 2.420 2.450 639,707 -0.18(-6.84%)
Jan 14, 2022 2.630 0 +0.08(+3.14%)
Jan 13, 2022 2.630 2.640 2.510 2.550 777,963 -0.08(-3.04%)
Jan 12, 2022 2.730 2.780 2.615 2.630 1,255,743 -0.09(-3.31%)
Jan 11, 2022 2.700 2.780 2.660 2.720 337,274 +0.02(+0.74%)
Jan 10, 2022 2.650 2.700 2.580 2.700 549,552 +0.01(+0.37%)
Jan 07, 2022 2.720 2.840 2.680 2.690 551,838 -0.01(-0.37%)
Jan 06, 2022 2.670 2.760 2.630 2.700 599,309 +0.02(+0.75%)
Jan 05, 2022 2.900 2.945 2.675 2.680 1,131,867 -0.27(-9.15%)
Jan 04, 2022 3.060 3.060 2.890 2.950 509,847 -0.07(-2.32%)
Jan 03, 2022 2.900 3.085 2.900 3.020 643,609 +0.14(+4.86%)
Dec 31, 2021 2.900 3.005 2.840 2.880 699,235 -0.03(-1.03%)
Dec 30, 2021 2.900 3.050 2.890 2.910 864,776 +0.00(+0.00%)
Dec 29, 2021 3.030 3.030 2.875 2.910 692,633 -0.14(-4.59%)
Dec 28, 2021 3.120 3.120 2.975 3.050 935,491 -0.11(-3.48%)
Dec 27, 2021 3.240 3.250 3.090 3.160 963,973 -0.07(-2.17%)
Dec 23, 2021 3.210 3.285 3.165 3.230 372,298 +0.02(+0.62%)
Dec 22, 2021 3.260 3.290 3.210 3.210 302,764 -0.08(-2.43%)
Dec 21, 2021 3.240 3.335 3.220 3.290 356,721 +0.05(+1.54%)
Dec 20, 2021 3.190 3.290 3.150 3.240 476,146 -0.04(-1.22%)
Dec 17, 2021 3.160 3.305 3.095 3.280 794,375 +0.09(+2.82%)
Dec 16, 2021 3.340 3.350 3.160 3.190 360,117 -0.11(-3.33%)
Dec 15, 2021 3.180 3.300 3.070 3.300 537,263 +0.09(+2.80%)
Dec 14, 2021 3.270 3.320 3.190 3.210 320,995 -0.10(-3.02%)
Dec 13, 2021 3.310 3.358 3.231 3.310 453,346 -0.01(-0.30%)
Dec 10, 2021 3.470 3.515 3.310 3.320 462,809 -0.13(-3.77%)
Dec 09, 2021 3.510 3.610 3.440 3.450 560,151 -0.09(-2.54%)
Dec 08, 2021 3.400 3.580 3.320 3.540 709,692 +0.13(+3.81%)
Dec 07, 2021 3.330 3.475 3.302 3.410 867,688 +0.15(+4.60%)
Dec 06, 2021 3.190 3.305 3.075 3.260 581,627 +0.07(+2.19%)
Dec 03, 2021 3.340 3.370 3.155 3.190 1,065,345 -0.15(-4.49%)
Dec 02, 2021 3.310 3.370 3.225 3.340 695,611 +0.03(+0.91%)
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.