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 (%)
Jan 31, 2019 5.140 5.320 5.060 5.240 1,482,546 +0.21(+4.17%)
Jan 30, 2019 5.000 5.240 4.850 5.030 2,614,349 +0.22(+4.57%)
Jan 29, 2019 4.300 5.700 4.300 4.810 7,749,772 +0.97(+25.26%)
Jan 28, 2019 3.860 3.940 3.710 3.840 259,966 +0.07(+1.86%)
Jan 25, 2019 3.660 3.800 3.650 3.770 147,000 +0.12(+3.29%)
Jan 24, 2019 3.630 3.720 3.580 3.650 122,803 +0.05(+1.39%)
Jan 23, 2019 3.750 3.810 3.560 3.600 161,144 -0.13(-3.49%)
Jan 22, 2019 3.850 3.890 3.670 3.730 211,862 -0.16(-4.11%)
Jan 18, 2019 3.950 4.030 3.835 3.890 201,900 -0.06(-1.52%)
Jan 17, 2019 3.940 3.960 3.820 3.950 147,432 +0.03(+0.77%)
Jan 16, 2019 3.980 4.090 3.920 3.920 191,917 -0.08(-2.00%)
Jan 15, 2019 3.890 4.110 3.750 4.000 320,003 +0.12(+3.09%)
Jan 14, 2019 4.120 4.141 3.860 3.880 253,057 -0.24(-5.83%)
Jan 11, 2019 4.170 4.320 4.090 4.120 233,300 -0.05(-1.20%)
Jan 10, 2019 4.270 4.370 4.100 4.170 211,085 -0.10(-2.34%)
Jan 09, 2019 4.140 4.270 4.060 4.270 292,219 +0.15(+3.64%)
Jan 08, 2019 4.090 4.210 3.920 4.120 327,889 +0.12(+3.00%)
Jan 07, 2019 3.990 4.240 3.890 4.000 453,250 +0.00(+0.00%)
Jan 04, 2019 3.700 4.100 3.570 4.000 439,100 +0.33(+8.99%)
Jan 03, 2019 3.770 3.820 3.380 3.670 400,127 -0.05(-1.34%)
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.