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, 2022 0.7250 0.7500 0.7000 0.7301 130,432 +0.01(+0.75%)
Oct 28, 2022 0.6800 0.7247 0.6620 0.7247 138,787 +0.04(+5.44%)
Oct 27, 2022 0.7100 0.7100 0.6800 0.6873 117,207 -0.01(-2.09%)
Oct 26, 2022 0.7200 0.7300 0.7000 0.7020 110,426 -0.02(-2.50%)
Oct 25, 2022 0.6600 0.7200 0.6500 0.7200 277,637 +0.06(+9.26%)
Oct 24, 2022 0.6700 0.6799 0.6420 0.6590 103,951 -0.01(-1.61%)
Oct 21, 2022 0.6790 0.6790 0.6600 0.6698 114,133 -0.00(-0.45%)
Oct 20, 2022 0.6500 0.6831 0.6500 0.6728 191,940 +0.01(+1.92%)
Oct 19, 2022 0.6945 0.7198 0.6511 0.6601 164,008 -0.02(-3.42%)
Oct 18, 2022 0.7340 0.7340 0.6832 0.6835 122,052 -0.03(-4.00%)
Oct 17, 2022 0.6900 0.7120 0.6600 0.7120 216,231 +0.03(+3.85%)
Oct 14, 2022 0.6699 0.6856 0.6500 0.6856 105,196 +0.02(+3.41%)
Oct 13, 2022 0.6612 0.7000 0.6211 0.6630 192,823 -0.02(-2.63%)
Oct 12, 2022 0.6900 0.7128 0.6597 0.6809 130,817 +0.01(+1.38%)
Oct 11, 2022 0.7000 0.7350 0.6501 0.6716 250,326 -0.03(-4.03%)
Oct 10, 2022 0.7400 0.7412 0.6800 0.6998 215,587 -0.04(-5.57%)
Oct 07, 2022 0.7690 0.8200 0.7411 0.7411 242,326 -0.08(-10.13%)
Oct 06, 2022 0.7300 0.8280 0.7078 0.8246 576,677 +0.09(+13.01%)
Oct 05, 2022 0.7700 0.8090 0.7204 0.7297 200,228 -0.03(-3.99%)
Oct 04, 2022 0.7800 0.8200 0.7216 0.7600 442,441 -0.02(-2.07%)
Oct 03, 2022 0.7900 0.8300 0.7099 0.7761 311,851 +0.04(+6.02%)
Sep 30, 2022 0.8013 0.8400 0.7320 0.7320 580,895 -0.05(-6.41%)
Sep 29, 2022 0.8500 0.8600 0.7701 0.7821 465,901 -0.08(-9.10%)
Sep 28, 2022 0.8601 0.9690 0.8500 0.8604 394,419 +0.01(+1.18%)
Sep 27, 2022 0.8600 0.8800 0.8500 0.8504 197,574 +0.03(+3.71%)
Sep 26, 2022 0.8900 0.9500 0.8200 0.8200 476,558 -0.05(-5.75%)
Sep 23, 2022 0.9200 0.9299 0.8700 0.8700 320,152 -0.06(-6.60%)
Sep 22, 2022 0.9200 0.9499 0.8910 0.9315 341,547 +0.02(+1.66%)
Sep 21, 2022 1.020 1.030 0.9101 0.9163 488,264 -0.07(-7.48%)
Sep 20, 2022 1.040 1.045 0.9900 0.9904 496,994 -0.08(-7.44%)
Sep 19, 2022 1.050 1.090 1.010 1.070 415,240 -0.02(-1.83%)
Sep 16, 2022 1.120 1.120 1.020 1.090 646,916 -0.02(-1.80%)
Sep 15, 2022 1.140 1.170 1.100 1.110 248,932 -0.04(-3.48%)
Sep 14, 2022 1.130 1.151 1.090 1.150 504,192 +0.03(+2.68%)
Sep 13, 2022 1.150 1.190 1.120 1.120 410,098 -0.03(-2.61%)
Sep 12, 2022 1.200 1.200 1.130 1.150 388,194 -0.04(-3.36%)
Sep 09, 2022 1.170 1.199 1.140 1.190 265,229 +0.01(+0.85%)
Sep 08, 2022 1.150 1.200 1.091 1.180 738,257 +0.06(+5.36%)
Sep 07, 2022 1.110 1.140 1.080 1.120 287,092 +0.01(+0.90%)
Sep 06, 2022 1.130 1.130 1.050 1.110 338,885 -0.01(-0.89%)
Sep 02, 2022 1.150 1.160 1.081 1.120 266,210 -0.04(-3.45%)
Sep 01, 2022 1.170 1.170 1.050 1.160 399,269 -0.01(-0.85%)
Aug 31, 2022 1.170 1.177 1.093 1.170 285,258 +0.02(+1.74%)
Aug 30, 2022 1.150 1.180 1.080 1.150 492,075 +0.00(+0.00%)
Aug 29, 2022 1.180 1.197 1.150 1.150 219,235 -0.08(-6.50%)
Aug 26, 2022 1.200 1.250 1.150 1.230 482,911 +0.02(+1.65%)
Aug 25, 2022 1.220 1.279 1.190 1.210 306,920 +0.00(+0.00%)
Aug 24, 2022 1.200 1.220 1.150 1.210 264,702 +0.01(+0.83%)
Aug 23, 2022 1.210 1.220 1.150 1.200 170,252 +0.02(+1.69%)
Aug 22, 2022 1.200 1.240 1.161 1.180 159,204 -0.04(-3.28%)
Aug 19, 2022 1.270 1.270 1.140 1.220 890,311 -0.08(-6.15%)
Aug 18, 2022 1.340 1.340 1.230 1.300 806,996 -0.02(-1.52%)
Aug 17, 2022 1.360 1.370 1.280 1.320 1,300,365 -0.01(-0.75%)
Aug 16, 2022 1.370 1.370 1.300 1.330 276,594 -0.03(-2.21%)
Aug 15, 2022 1.300 1.370 1.280 1.360 609,315 +0.05(+3.82%)
Aug 12, 2022 1.340 1.350 1.260 1.310 490,348 +0.01(+0.77%)
Aug 11, 2022 1.300 1.369 1.250 1.300 655,333 +0.05(+4.00%)
Aug 10, 2022 1.250 1.370 1.214 1.250 994,106 +0.05(+4.17%)
Aug 09, 2022 1.250 1.300 1.200 1.200 311,487 -0.05(-4.00%)
Aug 08, 2022 1.250 1.390 1.220 1.250 699,885 +0.03(+2.46%)
Aug 05, 2022 1.190 1.270 1.170 1.220 532,941 +0.04(+3.39%)
Aug 04, 2022 1.180 1.230 1.159 1.180 693,860 +0.01(+0.85%)
Aug 03, 2022 1.140 1.190 1.140 1.170 361,871 +0.05(+4.46%)
Aug 02, 2022 1.160 1.200 1.120 1.120 332,737 -0.04(-3.45%)
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.