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 (%)
Apr 30, 2019 12.14 12.89 11.87 12.52 5,124,435 +0.96(+8.30%)
Apr 29, 2019 11.08 12.07 11.05 11.56 3,171,362 +0.57(+5.19%)
Apr 26, 2019 10.33 11.81 10.02 10.99 4,005,300 +0.66(+6.39%)
Apr 25, 2019 9.860 10.37 9.700 10.33 1,553,130 +0.32(+3.20%)
Apr 24, 2019 9.760 10.21 9.680 10.01 2,198,531 +0.11(+1.11%)
Apr 23, 2019 9.360 10.00 9.080 9.900 2,888,980 +0.40(+4.21%)
Apr 22, 2019 8.170 9.650 8.050 9.500 4,183,548 +1.41(+17.43%)
Apr 18, 2019 8.120 8.200 7.600 8.090 1,004,200 -0.14(-1.70%)
Apr 17, 2019 8.270 8.450 7.820 8.230 1,242,787 -0.07(-0.84%)
Apr 16, 2019 8.280 8.500 8.140 8.300 844,118 -0.05(-0.60%)
Apr 15, 2019 8.530 8.560 8.030 8.350 1,205,019 -0.27(-3.13%)
Apr 12, 2019 8.500 9.050 8.280 8.620 3,235,300 +0.13(+1.53%)
Apr 11, 2019 7.840 8.500 7.780 8.490 1,881,968 +0.64(+8.15%)
Apr 10, 2019 8.510 8.640 7.490 7.850 3,469,735 -0.76(-8.83%)
Apr 09, 2019 8.510 8.890 8.160 8.610 2,407,541 -0.06(-0.69%)
Apr 08, 2019 8.870 9.490 8.350 8.670 6,918,138 -0.06(-0.69%)
Apr 05, 2019 7.800 9.090 7.650 8.730 8,749,900 +1.01(+13.08%)
Apr 04, 2019 7.500 7.940 6.850 7.720 4,124,336 +0.10(+1.31%)
Apr 03, 2019 6.480 8.170 6.250 7.620 11,484,134 +1.14(+17.59%)
Apr 02, 2019 5.490 6.500 5.450 6.480 4,265,673 +1.08(+20.00%)
Apr 01, 2019 5.470 5.640 5.380 5.400 431,998 -0.02(-0.37%)
Mar 29, 2019 5.550 5.640 5.330 5.420 700,700 -0.07(-1.28%)
Mar 28, 2019 5.480 5.650 5.400 5.490 389,538 +0.01(+0.18%)
Mar 27, 2019 5.680 5.750 5.330 5.480 448,497 -0.17(-3.01%)
Mar 26, 2019 5.800 5.850 5.520 5.650 469,303 -0.07(-1.22%)
Mar 25, 2019 5.800 5.840 5.310 5.720 767,974 -0.06(-1.04%)
Mar 22, 2019 6.110 6.140 5.660 5.780 946,700 -0.37(-6.02%)
Mar 21, 2019 6.360 6.400 5.460 6.150 2,210,858 -0.07(-1.13%)
Mar 20, 2019 5.660 6.400 5.630 6.220 3,950,730 +0.65(+11.67%)
Mar 19, 2019 4.940 5.730 4.920 5.570 3,011,916 +0.73(+15.08%)
Mar 18, 2019 4.990 4.990 4.710 4.840 390,809 -0.13(-2.62%)
Mar 15, 2019 4.940 4.980 4.870 4.970 286,700 +0.07(+1.43%)
Mar 14, 2019 5.050 5.100 4.900 4.900 302,758 -0.20(-3.92%)
Mar 13, 2019 5.090 5.150 4.980 5.100 393,521 -0.01(-0.20%)
Mar 12, 2019 4.850 5.140 4.750 5.110 737,036 +0.25(+5.14%)
Mar 11, 2019 4.800 4.860 4.500 4.860 620,740 +0.08(+1.67%)
Mar 08, 2019 4.600 4.950 4.460 4.780 762,500 +0.13(+2.80%)
Mar 07, 2019 4.740 4.790 4.530 4.650 431,252 -0.08(-1.69%)
Mar 06, 2019 4.960 4.960 4.580 4.730 762,005 -0.24(-4.83%)
Mar 05, 2019 5.090 5.090 4.890 4.970 505,597 -0.10(-1.97%)
Mar 04, 2019 5.200 5.210 4.860 5.070 772,752 -0.08(-1.55%)
Mar 01, 2019 5.190 5.250 5.080 5.150 381,600 -0.04(-0.77%)
Feb 28, 2019 5.230 5.230 5.010 5.190 600,292 -0.04(-0.76%)
Feb 27, 2019 5.220 5.300 5.040 5.230 919,038 -0.02(-0.38%)
Feb 26, 2019 5.840 5.900 5.190 5.250 4,368,125 +0.21(+4.17%)
Feb 25, 2019 5.140 5.170 5.010 5.040 423,376 -0.08(-1.56%)
Feb 22, 2019 5.260 5.260 4.960 5.120 954,700 -0.06(-1.16%)
Feb 21, 2019 4.860 5.550 4.760 5.180 3,866,513 +0.28(+5.71%)
Feb 20, 2019 5.000 5.070 4.750 4.900 646,146 -0.13(-2.58%)
Feb 19, 2019 5.190 5.200 4.860 5.030 715,354 -0.19(-3.64%)
Feb 15, 2019 5.340 5.370 5.080 5.220 531,400 -0.11(-2.06%)
Feb 14, 2019 5.430 5.490 5.240 5.330 477,189 -0.10(-1.84%)
Feb 13, 2019 5.370 5.580 5.310 5.430 792,346 +0.13(+2.45%)
Feb 12, 2019 5.240 5.390 5.210 5.300 428,453 +0.11(+2.12%)
Feb 11, 2019 5.200 5.250 5.040 5.190 492,517 -0.07(-1.33%)
Feb 08, 2019 5.370 5.460 5.190 5.260 554,500 -0.10(-1.87%)
Feb 07, 2019 5.070 5.490 5.000 5.360 1,001,993 +0.22(+4.28%)
Feb 06, 2019 5.700 5.720 4.880 5.140 1,619,725 -0.58(-10.14%)
Feb 05, 2019 6.170 6.200 5.400 5.720 2,243,835 -0.41(-6.69%)
Feb 04, 2019 6.410 6.490 5.850 6.130 3,793,682 +0.34(+5.87%)
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.