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, 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%)
May 01, 2018 10.26 10.68 10.10 10.41 165,360 +0.14(+1.36%)
Apr 30, 2018 10.52 10.52 10.15 10.27 116,405 -0.11(-1.06%)
Apr 27, 2018 10.30 10.52 10.03 10.38 187,520 -0.09(-0.86%)
Apr 26, 2018 10.60 10.64 10.32 10.47 99,927 -0.12(-1.13%)
Apr 25, 2018 10.82 10.95 10.35 10.59 187,889 -0.23(-2.13%)
Apr 24, 2018 10.36 10.99 10.36 10.82 351,661 +0.46(+4.44%)
Apr 23, 2018 10.56 10.67 10.09 10.36 220,172 -0.20(-1.89%)
Apr 20, 2018 10.36 10.64 10.01 10.56 202,431 +0.25(+2.42%)
Apr 19, 2018 10.00 11.40 9.970 10.31 747,062 +0.35(+3.51%)
Apr 18, 2018 10.39 10.53 9.900 9.960 192,815 -0.35(-3.39%)
Apr 17, 2018 10.17 10.67 10.10 10.31 346,399 +0.29(+2.89%)
Apr 16, 2018 10.31 10.31 9.800 10.02 167,353 -0.15(-1.47%)
Apr 13, 2018 9.900 10.30 9.560 10.17 296,712 +0.27(+2.73%)
Apr 12, 2018 9.650 9.990 9.431 9.900 158,073 +0.24(+2.48%)
Apr 11, 2018 9.150 10.23 9.031 9.660 510,220 +0.51(+5.57%)
Apr 10, 2018 9.030 9.340 8.900 9.150 171,988 +0.28(+3.16%)
Apr 09, 2018 8.840 9.189 8.705 8.870 154,970 +0.05(+0.57%)
Apr 06, 2018 9.100 9.230 8.745 8.820 153,029 -0.31(-3.40%)
Apr 05, 2018 9.290 9.310 8.900 9.130 138,759 -0.06(-0.65%)
Apr 04, 2018 8.920 9.250 8.610 9.190 210,013 +0.08(+0.88%)
Apr 03, 2018 8.170 9.250 8.100 9.110 421,731 +1.13(+14.16%)
Apr 02, 2018 8.590 8.690 7.880 7.980 499,033 -0.71(-8.17%)
Mar 29, 2018 8.690 8.690 8.690 0 +0.09(+1.05%)
Mar 28, 2018 8.460 8.750 8.350 8.600 186,295 +0.11(+1.30%)
Mar 27, 2018 8.690 8.830 8.410 8.490 150,204 -0.19(-2.19%)
Mar 26, 2018 9.000 9.130 8.340 8.680 366,331 -0.17(-1.92%)
Mar 23, 2018 9.090 9.405 8.850 8.850 241,288 -0.26(-2.85%)
Mar 22, 2018 9.100 9.480 9.000 9.110 272,579 -0.03(-0.33%)
Mar 21, 2018 9.300 9.510 9.140 9.140 173,163 -0.17(-1.83%)
Mar 20, 2018 9.370 9.600 9.210 9.310 144,223 -0.08(-0.85%)
Mar 19, 2018 9.350 9.510 9.160 9.390 189,377 -0.03(-0.32%)
Mar 16, 2018 10.18 10.20 9.330 9.420 626,972 -0.75(-7.37%)
Mar 15, 2018 10.06 10.30 10.00 10.17 169,110 +0.11(+1.09%)
Mar 14, 2018 10.48 10.58 9.750 10.06 398,093 -0.33(-3.18%)
Mar 13, 2018 10.53 10.64 9.890 10.39 608,385 -0.14(-1.33%)
Mar 12, 2018 9.200 10.60 9.161 10.53 1,082,291 +1.39(+15.21%)
Mar 09, 2018 9.060 9.240 9.010 9.140 286,475 +0.11(+1.22%)
Mar 08, 2018 9.110 9.220 8.920 9.030 212,074 -0.10(-1.10%)
Mar 07, 2018 9.140 9.285 9.060 9.130 315,128 -0.09(-0.98%)
Mar 06, 2018 9.680 9.780 8.960 9.220 632,153 -0.44(-4.55%)
Mar 05, 2018 10.47 10.55 9.570 9.660 545,620 -0.46(-4.55%)
Mar 02, 2018 9.580 10.26 9.500 10.12 282,451 +0.44(+4.55%)
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.