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 (%)
Sep 29, 2023 1.280 1.290 1.260 1.275 561,615 -0.01(-0.39%)
Sep 28, 2023 1.280 1.290 1.271 1.280 234,488 +0.01(+0.79%)
Sep 27, 2023 1.270 1.315 1.260 1.270 1,294,524 -0.01(-0.78%)
Sep 26, 2023 1.320 1.340 1.270 1.280 5,695,539 -0.04(-3.03%)
Sep 25, 2023 1.320 1.330 1.320 1.320 1,098,888 -0.02(-1.49%)
Sep 22, 2023 1.320 1.342 1.320 1.340 603,578 +0.00(+0.00%)
Sep 21, 2023 1.330 1.360 1.311 1.340 1,254,220 -0.01(-0.74%)
Sep 20, 2023 1.330 1.370 1.320 1.350 1,056,803 +0.02(+1.50%)
Sep 19, 2023 1.330 1.360 1.330 1.330 550,842 +0.00(+0.00%)
Sep 18, 2023 1.350 1.370 1.330 1.330 784,473 -0.06(-4.32%)
Sep 15, 2023 1.330 1.400 1.330 1.390 1,472,798 +0.04(+2.96%)
Sep 14, 2023 1.320 1.350 1.320 1.350 510,816 +0.02(+1.50%)
Sep 13, 2023 1.320 1.360 1.320 1.330 900,581 +0.01(+0.76%)
Sep 12, 2023 1.320 1.330 1.320 1.320 276,445 -0.01(-0.75%)
Sep 11, 2023 1.320 1.330 1.310 1.330 577,561 +0.01(+0.76%)
Sep 08, 2023 1.320 1.335 1.310 1.320 487,883 +0.00(+0.00%)
Sep 07, 2023 1.320 1.330 1.320 1.320 480,410 +0.00(+0.00%)
Sep 06, 2023 1.330 1.330 1.320 1.320 558,511 -0.01(-0.75%)
Sep 05, 2023 1.320 1.330 1.320 1.330 784,197 +0.01(+0.76%)
Sep 01, 2023 1.310 1.330 1.310 1.320 670,338 -0.01(-0.75%)
Aug 31, 2023 1.320 1.340 1.310 1.330 977,272 +0.01(+0.76%)
Aug 30, 2023 1.320 1.330 1.320 1.320 500,951 +0.00(+0.00%)
Aug 29, 2023 1.320 1.340 1.320 1.320 282,119 +0.00(+0.00%)
Aug 28, 2023 1.320 1.340 1.320 1.320 331,120 -0.00(-0.38%)
Aug 25, 2023 1.320 1.340 1.300 1.325 786,152 +0.00(+0.38%)
Aug 24, 2023 1.300 1.320 1.290 1.320 868,353 +0.02(+1.54%)
Aug 23, 2023 1.300 1.320 1.280 1.300 990,847 +0.00(+0.00%)
Aug 22, 2023 1.280 1.300 1.270 1.300 497,777 +0.03(+2.36%)
Aug 21, 2023 1.290 1.310 1.260 1.270 791,120 -0.05(-3.79%)
Aug 18, 2023 1.290 1.320 1.260 1.320 1,163,999 +0.04(+3.13%)
Aug 17, 2023 1.290 1.295 1.270 1.280 1,092,214 -0.01(-0.78%)
Aug 16, 2023 1.310 1.320 1.280 1.290 3,404,043 -0.06(-4.44%)
Aug 15, 2023 1.300 1.355 1.290 1.350 2,489,130 +0.00(+0.00%)
Aug 14, 2023 1.300 1.380 1.240 1.350 24,257,184 +1.01(+298.23%)
Aug 11, 2023 0.3350 0.3562 0.3321 0.3390 57,836 +0.00(+0.89%)
Aug 10, 2023 0.3360 0.3499 0.3321 0.3360 79,316 +0.00(+0.66%)
Aug 09, 2023 0.3590 0.3600 0.3338 0.3338 83,409 -0.01(-3.61%)
Aug 08, 2023 0.3600 0.3665 0.3450 0.3463 165,109 +0.00(+1.23%)
Aug 07, 2023 0.3530 0.3599 0.3421 0.3421 88,221 -0.01(-3.09%)
Aug 04, 2023 0.3593 0.3650 0.3502 0.3530 78,229 +0.00(+0.28%)
Aug 03, 2023 0.3690 0.3700 0.3500 0.3520 146,098 -0.02(-4.56%)
Aug 02, 2023 0.3600 0.3690 0.3500 0.3688 66,120 +0.01(+3.89%)
Aug 01, 2023 0.3686 0.3700 0.3550 0.3550 116,581 -0.01(-2.74%)
Jul 31, 2023 0.3700 0.3700 0.3600 0.3650 104,715 +0.01(+1.45%)
Jul 28, 2023 0.3600 0.3700 0.3452 0.3598 103,103 +0.00(+1.32%)
Jul 27, 2023 0.3680 0.3689 0.3550 0.3551 83,014 -0.01(-2.45%)
Jul 26, 2023 0.3542 0.3698 0.3542 0.3640 69,159 +0.01(+2.25%)
Jul 25, 2023 0.3601 0.3726 0.3535 0.3560 114,683 -0.00(-1.14%)
Jul 24, 2023 0.3650 0.3766 0.3600 0.3601 98,021 +0.00(+0.03%)
Jul 21, 2023 0.3700 0.3834 0.3600 0.3600 78,319 +0.00(+0.00%)
Jul 20, 2023 0.3800 0.3860 0.3600 0.3600 373,639 -0.01(-2.96%)
Jul 19, 2023 0.3750 0.3860 0.3650 0.3710 344,528 +0.01(+1.64%)
Jul 18, 2023 0.3510 0.3650 0.3501 0.3650 132,634 +0.02(+4.29%)
Jul 17, 2023 0.3466 0.3650 0.3401 0.3500 153,421 +0.01(+2.91%)
Jul 14, 2023 0.3466 0.3602 0.3356 0.3401 116,893 +0.01(+3.06%)
Jul 13, 2023 0.3400 0.3750 0.3300 0.3300 469,994 -0.01(-1.81%)
Jul 12, 2023 0.3500 0.3575 0.3200 0.3361 111,850 -0.01(-3.70%)
Jul 11, 2023 0.3500 0.3570 0.2500 0.3490 262,710 +0.02(+5.69%)
Jul 10, 2023 0.3500 0.3600 0.3302 0.3302 112,580 -0.02(-5.71%)
Jul 07, 2023 0.3500 0.3660 0.3500 0.3502 288,564 -0.01(-2.04%)
Jul 06, 2023 0.3400 0.3657 0.3332 0.3575 141,204 +0.01(+2.70%)
Jul 05, 2023 0.3398 0.3599 0.3351 0.3481 366,610 +0.01(+3.63%)
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.