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 (%)
Jul 31, 2018 6.750 6.850 6.460 6.650 490,101 -0.12(-1.77%)
Jul 30, 2018 7.020 7.300 6.300 6.770 880,406 -0.28(-3.97%)
Jul 27, 2018 7.210 7.410 6.970 7.050 633,800 -0.15(-2.08%)
Jul 26, 2018 7.720 7.730 7.060 7.200 837,446 -0.53(-6.86%)
Jul 25, 2018 7.720 7.940 7.580 7.730 486,639 -0.07(-0.90%)
Jul 24, 2018 8.050 8.150 7.660 7.800 670,464 -0.19(-2.38%)
Jul 23, 2018 8.090 8.120 7.750 7.990 745,825 +0.08(+1.01%)
Jul 20, 2018 7.950 8.130 7.430 7.910 4,010,299 -2.51(-24.09%)
Jul 19, 2018 10.23 10.51 10.15 10.42 256,406 +0.24(+2.36%)
Jul 18, 2018 10.19 10.39 9.860 10.18 138,311 +0.06(+0.59%)
Jul 17, 2018 9.660 10.17 9.550 10.12 205,374 +0.50(+5.20%)
Jul 16, 2018 10.42 10.54 9.500 9.620 288,516 -0.79(-7.59%)
Jul 13, 2018 10.36 10.66 10.18 10.41 184,361 +0.29(+2.87%)
Jul 12, 2018 10.88 10.05 10.12 244,327 -0.33(-3.16%)
Jul 11, 2018 10.16 10.55 10.16 10.45 135,343 +0.15(+1.46%)
Jul 10, 2018 10.11 10.39 9.940 10.30 161,453 +0.18(+1.78%)
Jul 09, 2018 10.01 10.30 9.680 10.12 299,882 +0.40(+4.12%)
Jul 06, 2018 9.330 9.890 9.060 9.720 265,754 +0.55(+6.00%)
Jul 05, 2018 9.450 7.650 9.170 1,068,829 -0.44(-4.58%)
Jul 03, 2018 9.610 9.610 9.610 0 -0.09(-0.93%)
Jul 02, 2018 9.700 9.830 9.470 9.700 150,335 -0.04(-0.41%)
Jun 29, 2018 9.857 9.440 9.740 358,454 -0.01(-0.10%)
Jun 28, 2018 9.990 10.00 9.600 9.750 174,428 -0.01(-0.10%)
Jun 27, 2018 10.86 10.91 9.380 9.760 466,873 -1.16(-10.62%)
Jun 26, 2018 10.51 11.00 10.50 10.92 193,120 +0.43(+4.10%)
Jun 25, 2018 11.70 11.70 10.41 10.49 381,058 -1.08(-9.33%)
Jun 22, 2018 12.49 12.50 11.46 11.57 1,693,865 -0.82(-6.62%)
Jun 21, 2018 11.95 12.42 11.88 12.39 413,860 +0.51(+4.29%)
Jun 20, 2018 10.91 12.00 10.89 11.88 778,487 +1.01(+9.29%)
Jun 19, 2018 11.20 11.21 10.75 10.87 177,555 -0.34(-3.03%)
Jun 18, 2018 11.25 11.35 10.55 11.21 264,178 -0.09(-0.80%)
Jun 15, 2018 11.50 11.11 11.30 227,029 -0.20(-1.74%)
Jun 14, 2018 11.40 11.58 11.24 11.50 211,755 +0.19(+1.68%)
Jun 13, 2018 11.45 11.47 11.15 11.31 140,610 -0.01(-0.09%)
Jun 12, 2018 11.30 11.61 11.20 11.32 192,574 +0.03(+0.27%)
Jun 11, 2018 11.23 11.52 11.11 11.29 219,965 +0.06(+0.53%)
Jun 08, 2018 11.33 11.38 11.11 11.23 146,382 +0.01(+0.09%)
Jun 07, 2018 11.50 11.52 10.89 11.22 187,932 -0.08(-0.71%)
Jun 06, 2018 11.34 11.50 11.17 11.30 199,140 -0.01(-0.09%)
Jun 05, 2018 10.88 11.39 10.81 11.31 230,493 +0.38(+3.48%)
Jun 04, 2018 10.99 10.99 10.71 10.93 149,857 +0.01(+0.09%)
Jun 01, 2018 10.74 11.15 10.55 10.92 298,834 +0.25(+2.34%)
May 31, 2018 10.20 10.75 10.20 10.67 167,183 +0.48(+4.71%)
May 30, 2018 10.27 10.70 10.14 10.19 215,699 -0.06(-0.59%)
May 29, 2018 10.16 10.35 10.03 10.25 112,738 +0.11(+1.08%)
May 25, 2018 10.14 10.14 10.14 0 +0.06(+0.60%)
May 24, 2018 10.45 10.49 9.935 10.08 186,228 -0.35(-3.36%)
May 23, 2018 10.25 10.58 10.15 10.43 151,388 +0.09(+0.87%)
May 22, 2018 10.06 10.64 9.901 10.34 261,552 +0.36(+3.61%)
May 21, 2018 10.36 10.54 9.621 9.980 292,220 -0.30(-2.92%)
May 18, 2018 9.880 10.47 9.870 10.28 286,248 +0.47(+4.79%)
May 17, 2018 9.470 9.970 9.350 9.810 248,140 +0.41(+4.36%)
May 16, 2018 9.470 9.530 9.070 9.400 155,001 -0.07(-0.74%)
May 15, 2018 9.370 9.730 9.360 9.470 170,754 +0.03(+0.32%)
May 14, 2018 9.220 9.540 9.050 9.440 165,864 +0.21(+2.28%)
May 11, 2018 8.770 9.240 8.751 9.230 206,089 +0.48(+5.49%)
May 10, 2018 8.620 9.120 8.550 8.750 281,868 +0.10(+1.16%)
May 09, 2018 9.000 9.010 8.430 8.650 458,610 -0.35(-3.89%)
May 08, 2018 10.28 10.35 8.950 9.000 616,771 -1.36(-13.13%)
May 07, 2018 10.23 10.55 10.23 10.36 133,665 +0.13(+1.27%)
May 04, 2018 10.24 10.43 10.16 10.23 120,633 -0.08(-0.78%)
May 03, 2018 10.38 10.59 10.06 10.31 183,670 -0.04(-0.39%)
May 02, 2018 10.41 10.83 10.28 10.35 169,728 -0.06(-0.58%)
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.