Zynerba Pharma CS (NQ: ZYNE )

3.610 USD +0.030 (+0.84%)
Official Closing Price Updated: 7:47 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 3.600 3.640 3.500 3.610 1,105,370 +0.03(+0.84%)
Jan 22, 2021 3.560 3.650 3.510 3.580 1,442,300 +0.00(+0.00%)
Jan 21, 2021 3.580 3.730 3.500 3.580 2,370,796 -0.04(-1.10%)
Jan 20, 2021 3.670 3.690 3.520 3.620 871,472 -0.04(-1.09%)
Jan 19, 2021 3.630 3.660 3.520 3.660 1,136,388 +0.07(+1.95%)
Jan 15, 2021 3.780 3.810 3.490 3.590 1,280,900 -0.06(-1.64%)
Jan 14, 2021 3.700 3.780 3.600 3.650 1,872,703 +0.13(+3.69%)
Jan 13, 2021 3.490 3.540 3.430 3.520 969,874 +0.07(+2.03%)
Jan 12, 2021 3.460 3.550 3.450 3.450 1,066,012 +0.00(+0.00%)
Jan 11, 2021 3.450 3.490 3.350 3.450 1,099,366 -0.04(-1.15%)
Jan 08, 2021 3.510 3.530 3.420 3.490 982,200 +0.00(+0.00%)
Jan 07, 2021 3.450 3.530 3.410 3.490 1,358,126 +0.08(+2.35%)
Jan 06, 2021 3.420 3.530 3.400 3.410 2,022,080 +0.02(+0.59%)
Jan 05, 2021 3.400 3.600 3.230 3.390 1,492,390 +0.06(+1.80%)
Jan 04, 2021 3.330 3.370 3.250 3.330 680,304 +0.03(+0.91%)
Dec 31, 2020 3.300 3.300 3.300 974,184 -0.02(-0.60%)
Dec 30, 2020 3.300 3.410 3.220 3.320 974,184 +0.05(+1.53%)
Dec 29, 2020 3.320 3.380 3.150 3.270 2,261,831 -0.06(-1.80%)
Dec 28, 2020 3.410 3.420 3.290 3.330 1,178,211 -0.09(-2.63%)
Dec 24, 2020 3.420 3.445 3.360 3.420 633,800 +0.01(+0.29%)
Dec 23, 2020 3.430 3.505 3.380 3.410 1,062,096 -0.03(-0.87%)
Dec 22, 2020 3.450 3.500 3.370 3.440 1,019,179 +0.00(+0.00%)
Dec 21, 2020 3.410 3.450 3.280 3.440 1,278,359 +0.04(+1.18%)
Dec 18, 2020 3.520 3.533 3.380 3.400 3,642,200 -0.09(-2.58%)
Dec 17, 2020 3.500 3.600 3.390 3.490 5,116,947 -0.69(-16.51%)
Dec 16, 2020 4.160 4.270 4.100 4.180 539,298 -0.01(-0.24%)
Dec 15, 2020 4.100 4.200 3.950 4.190 523,781 +0.16(+3.97%)
Dec 14, 2020 4.080 4.280 4.014 4.030 699,277 -0.01(-0.25%)
Dec 11, 2020 4.080 4.080 3.920 4.040 511,100 -0.04(-0.98%)
Dec 10, 2020 4.040 4.170 3.850 4.080 877,999 -0.13(-3.09%)
Dec 09, 2020 4.400 4.410 4.045 4.210 574,644 -0.21(-4.75%)
Dec 08, 2020 4.390 4.450 4.320 4.420 468,316 -0.05(-1.12%)
Dec 07, 2020 4.590 4.680 4.430 4.470 375,274 -0.08(-1.76%)
Dec 04, 2020 4.540 4.610 4.440 4.550 709,700 +0.05(+1.11%)
Dec 03, 2020 4.520 4.530 4.370 4.500 485,753 +0.01(+0.22%)
Dec 02, 2020 4.400 4.550 4.200 4.490 444,062 +0.02(+0.45%)
Dec 01, 2020 4.720 4.790 4.390 4.470 671,972 -0.17(-3.66%)
Nov 30, 2020 4.600 4.740 4.450 4.640 584,482 +0.03(+0.65%)
Nov 27, 2020 4.533 4.639 4.410 4.610 370,400 +0.03(+0.66%)
Nov 25, 2020 4.710 4.740 4.360 4.580 695,900 +0.03(+0.66%)
Nov 24, 2020 4.230 4.680 4.100 4.550 1,351,615 +0.39(+9.37%)
Nov 23, 2020 4.250 4.300 4.100 4.160 587,382 -0.06(-1.42%)
Nov 20, 2020 4.150 4.320 4.080 4.220 656,400 +0.14(+3.43%)
Nov 19, 2020 3.890 4.170 3.870 4.080 838,456 +0.21(+5.43%)
Nov 18, 2020 3.880 3.950 3.800 3.870 259,533 -0.01(-0.26%)
Nov 17, 2020 3.820 3.930 3.800 3.880 519,514 +0.04(+1.04%)
Nov 16, 2020 3.860 3.900 3.750 3.840 331,937 +0.04(+1.05%)
Nov 13, 2020 3.770 3.950 3.760 3.800 1,380,200 +0.05(+1.33%)
Nov 12, 2020 3.740 3.900 3.660 3.750 739,035 -0.03(-0.79%)
Nov 11, 2020 3.760 3.830 3.400 3.780 770,876 +0.04(+1.07%)
Nov 10, 2020 3.700 3.800 3.570 3.740 479,789 +0.06(+1.63%)
Nov 09, 2020 3.940 3.970 3.530 3.680 651,517 -0.05(-1.34%)
Nov 06, 2020 3.720 3.970 3.700 3.730 874,800 +0.02(+0.54%)
Nov 05, 2020 3.590 3.880 3.540 3.710 790,155 +0.20(+5.70%)
Nov 04, 2020 3.560 3.670 3.510 3.510 400,913 -0.05(-1.40%)
Nov 03, 2020 3.480 3.630 3.470 3.560 332,938 +0.08(+2.30%)
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.