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 (%)
May 31, 2016 7.750 9.290 7.750 8.740 456,288 +0.99(+12.77%)
May 27, 2016 7.640 7.750 7.750 7.750 90,300 +0.16(+2.11%)
May 26, 2016 7.960 8.120 7.420 7.590 226,305 -0.31(-3.92%)
May 25, 2016 7.830 8.400 7.750 7.900 254,360 +0.13(+1.67%)
May 24, 2016 7.110 7.890 7.110 7.770 270,808 +0.63(+8.82%)
May 23, 2016 7.230 7.515 7.100 7.140 78,502 -0.10(-1.38%)
May 20, 2016 6.920 7.343 6.750 7.240 131,821 +0.33(+4.78%)
May 19, 2016 7.200 7.293 6.620 6.910 120,297 -0.22(-3.09%)
May 18, 2016 7.020 7.530 6.880 7.130 197,187 +0.16(+2.30%)
May 17, 2016 6.500 7.570 6.470 6.970 262,137 +0.42(+6.41%)
May 16, 2016 6.370 6.660 6.122 6.550 187,152 +0.21(+3.31%)
May 13, 2016 6.200 6.550 6.200 6.340 76,698 +0.12(+1.93%)
May 12, 2016 6.750 6.900 6.020 6.220 122,056 -0.55(-8.12%)
May 11, 2016 6.760 6.920 6.740 6.770 65,111 -0.08(-1.17%)
May 10, 2016 7.060 7.110 6.750 6.850 67,073 -0.14(-2.00%)
May 09, 2016 6.900 7.120 6.900 6.990 66,314 +0.09(+1.30%)
May 06, 2016 6.910 7.185 6.720 6.900 97,249 -0.07(-1.00%)
May 05, 2016 7.290 7.290 6.850 6.970 116,276 -0.22(-3.06%)
May 04, 2016 7.540 7.540 7.050 7.190 127,226 -0.43(-5.64%)
May 03, 2016 7.670 8.070 7.550 7.620 89,870 -0.15(-1.93%)
May 02, 2016 8.130 8.130 7.600 7.770 112,806 -0.38(-4.66%)
Apr 29, 2016 8.780 8.780 7.870 8.150 190,042 -0.69(-7.81%)
Apr 28, 2016 8.940 9.480 8.810 8.840 103,245 -0.19(-2.10%)
Apr 27, 2016 9.340 9.365 8.910 9.030 137,175 -0.25(-2.69%)
Apr 26, 2016 9.500 9.600 9.100 9.280 153,035 -0.17(-1.80%)
Apr 25, 2016 9.790 9.990 9.360 9.450 98,724 -0.30(-3.08%)
Apr 22, 2016 10.11 10.57 9.630 9.750 228,136 -0.24(-2.40%)
Apr 21, 2016 9.800 10.19 9.700 9.990 123,373 +0.29(+2.99%)
Apr 20, 2016 9.610 9.882 9.400 9.700 86,064 +0.09(+0.94%)
Apr 19, 2016 10.01 10.01 9.350 9.610 158,777 -0.34(-3.42%)
Apr 18, 2016 9.600 10.24 9.600 9.950 187,133 +0.36(+3.75%)
Apr 15, 2016 9.740 9.875 9.500 9.590 121,199 -0.19(-1.94%)
Apr 14, 2016 10.26 10.32 9.520 9.780 195,810 -0.29(-2.88%)
Apr 13, 2016 9.900 10.37 9.400 10.07 277,501 +0.16(+1.61%)
Apr 12, 2016 10.12 10.20 9.010 9.910 542,818 -0.11(-1.10%)
Apr 11, 2016 10.50 10.61 9.830 10.02 155,555 -0.53(-5.02%)
Apr 08, 2016 10.90 11.00 10.36 10.55 164,529 -0.37(-3.39%)
Apr 07, 2016 10.98 11.30 10.53 10.92 325,567 -0.05(-0.46%)
Apr 06, 2016 10.69 11.68 10.22 10.97 596,968 +0.05(+0.46%)
Apr 05, 2016 9.400 11.30 9.400 10.92 620,108 +1.43(+15.07%)
Apr 04, 2016 9.640 9.970 9.450 9.490 78,937 -0.11(-1.15%)
Apr 01, 2016 9.400 9.920 9.289 9.600 168,089 +0.15(+1.59%)
Mar 31, 2016 9.430 9.800 9.350 9.450 123,251 -0.04(-0.42%)
Mar 30, 2016 9.620 10.09 9.200 9.490 206,714 -0.14(-1.45%)
Mar 29, 2016 9.310 9.660 8.550 9.630 398,116 +0.27(+2.88%)
Mar 28, 2016 9.700 10.16 9.260 9.360 118,510 -0.28(-2.90%)
Mar 24, 2016 9.500 9.640 9.640 9.640 188,400 -0.11(-1.13%)
Mar 23, 2016 11.30 11.72 9.500 9.750 489,743 -1.34(-12.08%)
Mar 22, 2016 11.56 11.98 10.89 11.09 517,604 -0.37(-3.23%)
Mar 21, 2016 10.63 12.07 10.58 11.46 782,012 +0.73(+6.80%)
Mar 18, 2016 10.07 11.00 9.710 10.73 639,068 +0.77(+7.73%)
Mar 17, 2016 11.26 11.85 9.720 9.960 1,271,905 -0.69(-6.48%)
Mar 16, 2016 13.71 13.71 10.34 10.65 1,300,229 -3.75(-26.04%)
Mar 15, 2016 20.81 20.81 14.01 14.40 1,673,800 -6.63(-31.53%)
Mar 14, 2016 11.87 21.56 11.87 21.03 4,681,900 +12.59(+149.17%)
Mar 11, 2016 8.050 8.500 7.800 8.440 173,200 +0.42(+5.24%)
Mar 10, 2016 8.180 8.220 7.750 8.020 26,227 -0.06(-0.74%)
Mar 09, 2016 8.100 8.350 7.900 8.080 53,660 +0.06(+0.75%)
Mar 08, 2016 8.170 8.860 7.771 8.020 148,404 -0.19(-2.31%)
Mar 07, 2016 6.410 8.300 6.410 8.210 265,532 +1.79(+27.88%)
Mar 04, 2016 6.080 6.450 5.860 6.420 126,707 +0.60(+10.31%)
Mar 03, 2016 6.040 6.040 5.750 5.820 46,898 -0.18(-3.00%)
Mar 02, 2016 6.000 6.050 5.850 6.000 62,850 +0.07(+1.18%)
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.