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 (%)
Oct 31, 2018 5.270 5.469 5.150 5.260 321,314 +0.06(+1.15%)
Oct 30, 2018 5.240 5.500 5.030 5.200 389,189 -0.04(-0.76%)
Oct 29, 2018 6.210 6.260 5.180 5.240 735,481 -0.86(-14.10%)
Oct 26, 2018 5.900 6.200 5.750 6.100 192,100 +0.11(+1.84%)
Oct 25, 2018 5.780 6.180 5.780 5.990 321,452 +0.24(+4.17%)
Oct 24, 2018 6.170 6.310 5.700 5.750 359,618 -0.42(-6.81%)
Oct 23, 2018 6.150 6.300 5.900 6.170 381,822 -0.10(-1.59%)
Oct 22, 2018 6.760 6.790 6.100 6.270 487,942 -0.52(-7.66%)
Oct 19, 2018 7.290 7.375 6.780 6.790 598,800 -0.50(-6.86%)
Oct 18, 2018 7.400 7.420 7.090 7.290 232,742 -0.14(-1.88%)
Oct 17, 2018 7.560 7.560 7.210 7.430 170,586 -0.14(-1.85%)
Oct 16, 2018 7.250 7.770 7.110 7.570 476,555 +0.38(+5.29%)
Oct 15, 2018 7.250 7.440 7.080 7.190 347,824 -0.06(-0.83%)
Oct 12, 2018 7.250 7.350 7.080 7.250 163,300 +0.11(+1.54%)
Oct 11, 2018 7.000 7.370 6.900 7.140 276,879 +0.14(+2.00%)
Oct 10, 2018 7.580 7.670 7.000 7.000 415,420 -0.59(-7.77%)
Oct 09, 2018 7.390 7.750 7.350 7.590 270,146 +0.24(+3.27%)
Oct 08, 2018 7.670 7.680 7.340 7.350 227,941 -0.35(-4.55%)
Oct 05, 2018 7.560 8.030 7.430 7.700 379,700 +0.17(+2.26%)
Oct 04, 2018 7.840 7.870 7.340 7.530 364,603 -0.38(-4.80%)
Oct 03, 2018 7.850 7.940 7.360 7.910 435,965 +0.10(+1.28%)
Oct 02, 2018 7.880 7.900 7.460 7.810 459,598 -0.05(-0.64%)
Oct 01, 2018 8.320 8.400 7.800 7.860 394,606 -0.30(-3.68%)
Sep 28, 2018 8.010 8.240 8.000 8.160 374,500 +0.32(+4.08%)
Sep 27, 2018 8.340 8.340 7.420 7.840 747,205 -0.42(-5.08%)
Sep 26, 2018 8.370 8.670 8.160 8.260 407,144 -0.07(-0.84%)
Sep 25, 2018 8.320 8.600 8.070 8.330 488,125 +0.07(+0.85%)
Sep 24, 2018 8.500 8.640 8.060 8.260 629,712 -0.21(-2.48%)
Sep 21, 2018 8.880 8.930 8.030 8.470 1,940,700 +0.46(+5.74%)
Sep 20, 2018 8.000 8.470 7.620 8.010 909,340 +0.15(+1.91%)
Sep 19, 2018 7.300 8.750 7.110 7.860 1,877,508 +0.57(+7.82%)
Sep 18, 2018 6.660 7.540 6.660 7.290 569,991 +0.64(+9.62%)
Sep 17, 2018 6.920 7.100 6.580 6.650 214,439 -0.24(-3.48%)
Sep 14, 2018 6.870 6.990 6.700 6.890 245,000 +0.10(+1.47%)
Sep 13, 2018 7.050 7.050 6.770 6.790 181,402 -0.19(-2.72%)
Sep 12, 2018 6.960 7.140 6.770 6.980 296,699 +0.05(+0.72%)
Sep 11, 2018 6.820 7.090 6.750 6.930 247,814 +0.05(+0.73%)
Sep 10, 2018 7.390 7.450 6.800 6.880 394,207 -0.45(-6.14%)
Sep 07, 2018 7.310 7.500 7.160 7.330 208,700 -0.03(-0.41%)
Sep 06, 2018 7.780 7.830 7.250 7.360 271,410 -0.42(-5.40%)
Sep 05, 2018 8.060 8.060 7.300 7.780 564,283 -0.34(-4.19%)
Sep 04, 2018 8.260 8.300 7.770 8.120 627,594 +0.09(+1.12%)
Aug 31, 2018 8.030 8.030 8.030 0 +0.00(+0.00%)
Aug 30, 2018 8.550 8.930 7.830 8.030 3,651,319 +0.03(+0.37%)
Aug 29, 2018 7.000 8.390 6.870 8.000 2,600,428 +1.20(+17.65%)
Aug 28, 2018 6.520 7.030 6.330 6.800 489,879 +0.33(+5.10%)
Aug 27, 2018 6.350 6.490 6.130 6.470 352,242 +0.17(+2.70%)
Aug 24, 2018 6.300 6.420 6.260 6.300 181,300 +0.00(+0.00%)
Aug 23, 2018 6.400 6.460 6.160 6.300 325,945 +0.04(+0.64%)
Aug 22, 2018 6.310 6.500 6.240 6.260 263,152 -0.05(-0.79%)
Aug 21, 2018 6.130 6.500 6.070 6.310 588,737 +0.18(+2.94%)
Aug 20, 2018 6.280 6.340 6.010 6.130 309,327 -0.15(-2.39%)
Aug 17, 2018 6.500 6.590 6.250 6.280 298,300 -0.29(-4.41%)
Aug 16, 2018 6.300 6.660 6.270 6.570 189,284 +0.30(+4.78%)
Aug 15, 2018 6.430 6.530 6.230 6.270 229,635 -0.21(-3.24%)
Aug 14, 2018 6.600 6.770 6.440 6.480 200,057 -0.09(-1.37%)
Aug 13, 2018 6.540 6.650 6.460 6.570 249,532 +0.07(+1.08%)
Aug 10, 2018 6.430 6.655 6.300 6.500 246,000 +0.07(+1.09%)
Aug 09, 2018 6.510 6.710 6.350 6.430 309,589 -0.14(-2.13%)
Aug 08, 2018 6.500 6.650 6.350 6.570 582,141 +0.41(+6.66%)
Aug 07, 2018 6.140 6.330 5.900 6.160 514,940 +0.03(+0.49%)
Aug 06, 2018 5.690 6.230 5.690 6.130 871,247 +0.54(+9.66%)
Aug 03, 2018 5.800 6.200 5.590 5.590 1,016,800 -0.14(-2.44%)
Aug 02, 2018 6.430 6.610 5.630 5.730 1,215,125 -0.69(-10.75%)
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.