Zynerba Pharma CS (NQ: ZYNE )

4.610 USD +0.030 (+0.66%)
Official Closing Price Updated: 2:29 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 4.533 4.639 4.410 4.610 370,400 +0.03(+0.66%)
Nov 25, 2020 4.710 4.740 4.360 4.580 695,900 +0.03(+0.66%)
Nov 24, 2020 4.230 4.680 4.100 4.550 1,351,615 +0.39(+9.37%)
Nov 23, 2020 4.250 4.300 4.100 4.160 587,382 -0.06(-1.42%)
Nov 20, 2020 4.150 4.320 4.080 4.220 656,400 +0.14(+3.43%)
Nov 19, 2020 3.890 4.170 3.870 4.080 838,456 +0.21(+5.43%)
Nov 18, 2020 3.880 3.950 3.800 3.870 259,533 -0.01(-0.26%)
Nov 17, 2020 3.820 3.930 3.800 3.880 519,514 +0.04(+1.04%)
Nov 16, 2020 3.860 3.900 3.750 3.840 331,937 +0.04(+1.05%)
Nov 13, 2020 3.770 3.950 3.760 3.800 1,380,200 +0.05(+1.33%)
Nov 12, 2020 3.740 3.900 3.660 3.750 739,035 -0.03(-0.79%)
Nov 11, 2020 3.760 3.830 3.400 3.780 770,876 +0.04(+1.07%)
Nov 10, 2020 3.700 3.800 3.570 3.740 479,789 +0.06(+1.63%)
Nov 09, 2020 3.940 3.970 3.530 3.680 651,517 -0.05(-1.34%)
Nov 06, 2020 3.720 3.970 3.700 3.730 874,800 +0.02(+0.54%)
Nov 05, 2020 3.590 3.880 3.540 3.710 790,155 +0.20(+5.70%)
Nov 04, 2020 3.560 3.670 3.510 3.510 400,913 -0.05(-1.40%)
Nov 03, 2020 3.480 3.630 3.470 3.560 332,938 +0.08(+2.30%)
Nov 02, 2020 3.430 3.480 3.330 3.480 286,704 +0.05(+1.46%)
Oct 30, 2020 3.410 3.490 3.350 3.430 313,400 +0.00(+0.00%)
Oct 29, 2020 3.390 3.470 3.330 3.430 258,351 +0.04(+1.18%)
Oct 28, 2020 3.440 3.470 3.310 3.390 323,959 -0.09(-2.59%)
Oct 27, 2020 3.540 3.550 3.470 3.480 246,491 -0.09(-2.52%)
Oct 26, 2020 3.630 3.650 3.450 3.570 383,883 -0.15(-4.03%)
Oct 23, 2020 3.690 3.770 3.590 3.720 333,000 +0.09(+2.48%)
Oct 22, 2020 3.600 3.680 3.520 3.630 190,624 +0.06(+1.68%)
Oct 21, 2020 3.660 3.680 3.480 3.570 283,037 -0.08(-2.19%)
Oct 20, 2020 3.720 3.730 3.520 3.650 449,629 -0.06(-1.62%)
Oct 19, 2020 3.890 3.920 3.610 3.710 636,143 -0.14(-3.64%)
Oct 16, 2020 3.740 4.040 3.610 3.850 1,243,800 +0.05(+1.32%)
Oct 15, 2020 3.500 4.460 3.400 3.800 3,479,730 +0.23(+6.44%)
Oct 14, 2020 3.660 3.700 3.510 3.570 250,113 -0.06(-1.65%)
Oct 13, 2020 3.600 3.710 3.550 3.630 311,746 +0.02(+0.55%)
Oct 12, 2020 3.660 3.730 3.600 3.610 225,141 -0.07(-1.90%)
Oct 09, 2020 3.630 3.790 3.610 3.680 324,800 +0.07(+1.94%)
Oct 08, 2020 3.560 3.690 3.520 3.610 298,433 +0.04(+1.12%)
Oct 07, 2020 3.510 3.620 3.490 3.570 283,915 +0.11(+3.18%)
Oct 06, 2020 3.390 3.700 3.370 3.460 651,327 +0.09(+2.67%)
Oct 05, 2020 3.330 3.450 3.330 3.370 315,216 +0.08(+2.43%)
Oct 02, 2020 3.280 3.370 3.250 3.290 191,800 -0.09(-2.66%)
Oct 01, 2020 3.300 3.380 3.240 3.380 237,613 +0.07(+2.11%)
Sep 30, 2020 3.300 3.360 3.230 3.310 347,864 +0.00(+0.00%)
Sep 29, 2020 3.400 3.450 3.280 3.310 276,455 -0.11(-3.22%)
Sep 28, 2020 3.300 3.440 3.250 3.420 390,474 +0.14(+4.27%)
Sep 25, 2020 3.220 3.320 3.190 3.280 390,200 +0.05(+1.55%)
Sep 24, 2020 3.250 3.300 3.160 3.230 467,480 -0.02(-0.62%)
Sep 23, 2020 3.490 3.505 3.182 3.250 700,245 -0.25(-7.14%)
Sep 22, 2020 3.490 3.570 3.420 3.500 371,250 +0.00(+0.00%)
Sep 21, 2020 3.640 3.650 3.480 3.500 604,917 -0.20(-5.41%)
Sep 18, 2020 3.780 3.780 3.600 3.700 702,800 -0.10(-2.63%)
Sep 17, 2020 3.540 4.040 3.500 3.800 2,839,026 +0.27(+7.65%)
Sep 16, 2020 3.580 3.650 3.530 3.530 198,927 -0.04(-1.12%)
Sep 15, 2020 3.640 3.690 3.520 3.570 364,594 -0.07(-1.92%)
Sep 14, 2020 3.500 3.730 3.500 3.640 303,551 +0.09(+2.54%)
Sep 11, 2020 3.580 3.629 3.440 3.550 257,900 +0.04(+1.14%)
Sep 10, 2020 3.580 3.700 3.500 3.510 295,407 -0.04(-1.13%)
Sep 09, 2020 3.600 3.680 3.540 3.550 209,424 -0.06(-1.66%)
Sep 08, 2020 3.570 3.640 3.450 3.610 300,569 -0.02(-0.55%)
Sep 04, 2020 3.700 3.700 3.390 3.630 558,300 -0.09(-2.42%)
Sep 03, 2020 3.670 3.850 3.620 3.720 365,461 +0.02(+0.54%)
Sep 02, 2020 3.800 3.840 3.650 3.700 381,043 -0.09(-2.37%)
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.