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, 2020 3.780 3.820 3.660 3.750 334,900 -0.05(-1.32%)
Jul 30, 2020 3.790 3.810 3.510 3.800 647,736 +0.01(+0.26%)
Jul 29, 2020 3.800 3.830 3.670 3.790 538,149 +0.05(+1.34%)
Jul 28, 2020 3.700 3.810 3.650 3.740 565,568 +0.01(+0.27%)
Jul 27, 2020 3.890 3.890 3.570 3.730 1,132,179 +0.16(+4.48%)
Jul 24, 2020 3.600 3.657 3.510 3.570 407,200 -0.09(-2.46%)
Jul 23, 2020 3.730 3.740 3.550 3.660 556,434 -0.05(-1.35%)
Jul 22, 2020 3.650 3.750 3.570 3.710 810,500 +0.13(+3.63%)
Jul 21, 2020 3.600 3.700 3.480 3.580 1,254,976 +0.01(+0.28%)
Jul 20, 2020 3.510 3.610 3.450 3.570 1,034,756 +0.09(+2.59%)
Jul 17, 2020 3.580 3.650 3.450 3.480 907,900 -0.11(-3.06%)
Jul 16, 2020 3.510 3.620 3.450 3.590 543,585 +0.03(+0.84%)
Jul 15, 2020 3.440 3.590 3.420 3.560 925,989 +0.15(+4.40%)
Jul 14, 2020 3.430 3.610 3.350 3.410 839,027 -0.04(-1.16%)
Jul 13, 2020 3.690 3.710 3.450 3.450 1,460,322 -0.28(-7.51%)
Jul 10, 2020 3.450 3.800 3.400 3.730 1,675,600 +0.29(+8.43%)
Jul 09, 2020 3.410 3.500 3.330 3.440 1,286,969 +0.02(+0.58%)
Jul 08, 2020 3.250 3.440 3.200 3.420 1,485,864 +0.17(+5.23%)
Jul 07, 2020 3.280 3.340 3.120 3.250 1,463,966 -0.04(-1.22%)
Jul 06, 2020 3.500 3.570 3.270 3.290 2,177,539 -0.21(-6.00%)
Jul 02, 2020 3.660 3.690 3.400 3.500 2,860,800 -0.20(-5.41%)
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.