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 (%)
Feb 28, 2023 0.5100 0.5189 0.4600 0.4620 235,012 -0.06(-10.98%)
Feb 27, 2023 0.5200 0.5200 0.4955 0.5190 98,754 -0.00(-0.19%)
Feb 24, 2023 0.5000 0.5200 0.4810 0.5200 213,530 +0.02(+4.21%)
Feb 23, 2023 0.5250 0.5300 0.4990 0.4990 164,362 -0.03(-5.85%)
Feb 22, 2023 0.5000 0.5300 0.4920 0.5300 261,680 +0.03(+6.00%)
Feb 21, 2023 0.5500 0.5500 0.5000 0.5000 412,895 -0.02(-3.49%)
Feb 17, 2023 0.5500 0.5600 0.5181 0.5181 219,869 -0.04(-7.02%)
Feb 16, 2023 0.5600 0.5680 0.5214 0.5572 268,798 +0.01(+2.65%)
Feb 15, 2023 0.5500 0.5578 0.5261 0.5428 512,684 -0.03(-4.72%)
Feb 14, 2023 0.5800 0.6000 0.5300 0.5697 638,972 -0.01(-1.78%)
Feb 13, 2023 0.6000 0.6100 0.5400 0.5800 422,014 +0.00(+0.19%)
Feb 10, 2023 0.5700 0.6000 0.5500 0.5789 488,623 +0.03(+4.85%)
Feb 09, 2023 0.6310 0.6398 0.5521 0.5521 533,076 -0.08(-12.39%)
Feb 08, 2023 0.6100 0.6450 0.5710 0.6302 961,683 +0.00(+0.64%)
Feb 07, 2023 0.6100 0.6400 0.5930 0.6262 505,941 +0.02(+2.66%)
Feb 06, 2023 0.6200 0.6302 0.6100 0.6100 155,198 -0.02(-3.21%)
Feb 03, 2023 0.6400 0.6400 0.6011 0.6302 375,346 +0.02(+3.21%)
Feb 02, 2023 0.6318 0.6699 0.6100 0.6106 440,777 -0.03(-4.44%)
Feb 01, 2023 0.6400 0.6499 0.5850 0.6390 557,203 -0.03(-4.63%)
Jan 31, 2023 0.6100 0.7000 0.5700 0.6700 994,584 +0.05(+7.29%)
Jan 30, 2023 0.6510 0.6600 0.5830 0.6245 283,952 -0.04(-5.79%)
Jan 27, 2023 0.6173 0.6750 0.5805 0.6629 465,525 +0.03(+4.48%)
Jan 26, 2023 0.6200 0.6500 0.5801 0.6345 259,275 +0.03(+5.75%)
Jan 25, 2023 0.6100 0.6292 0.6000 0.6000 128,870 -0.03(-4.76%)
Jan 24, 2023 0.6111 0.6364 0.5786 0.6300 188,722 +0.00(+0.00%)
Jan 23, 2023 0.5900 0.6399 0.5755 0.6300 392,037 +0.04(+6.78%)
Jan 20, 2023 0.5900 0.6072 0.5700 0.5900 249,599 +0.00(+0.22%)
Jan 19, 2023 0.6100 0.6397 0.5600 0.5887 238,828 -0.02(-3.49%)
Jan 18, 2023 0.6400 0.6400 0.5860 0.6100 198,803 +0.02(+3.35%)
Jan 17, 2023 0.6000 0.6047 0.5851 0.5902 353,155 +0.00(+0.03%)
Jan 13, 2023 0.5600 0.6000 0.5510 0.5900 409,108 +0.02(+2.61%)
Jan 12, 2023 0.5933 0.5960 0.5512 0.5750 241,459 +0.01(+2.68%)
Jan 11, 2023 0.5460 0.5700 0.5315 0.5600 610,937 +0.02(+3.70%)
Jan 10, 2023 0.5400 0.5500 0.5300 0.5400 232,727 +0.00(+0.00%)
Jan 09, 2023 0.5400 0.5498 0.5300 0.5400 147,302 -0.00(-0.37%)
Jan 06, 2023 0.5200 0.5498 0.5200 0.5420 235,477 +0.00(+0.37%)
Jan 05, 2023 0.5506 0.5600 0.5303 0.5400 38,040 -0.02(-3.26%)
Jan 04, 2023 0.5600 0.5598 0.5226 0.5582 288,759 +0.01(+1.66%)
Jan 03, 2023 0.5400 0.5788 0.5303 0.5491 277,230 +0.02(+3.60%)
Dec 30, 2022 0.5600 0.5700 0.5156 0.5300 470,734 -0.04(-6.51%)
Dec 29, 2022 0.5200 0.6100 0.5189 0.5669 261,585 +0.05(+9.93%)
Dec 28, 2022 0.4900 0.5300 0.4900 0.5157 147,593 +0.02(+3.14%)
Dec 27, 2022 0.5443 0.5443 0.4920 0.5000 230,789 -0.04(-7.39%)
Dec 23, 2022 0.5300 0.5400 0.5005 0.5399 238,141 -0.00(-0.02%)
Dec 22, 2022 0.5800 0.5800 0.5000 0.5400 290,800 -0.04(-7.06%)
Dec 21, 2022 0.5525 0.5946 0.5510 0.5810 708,817 +0.01(+1.93%)
Dec 20, 2022 0.6400 0.6580 0.5700 0.5700 320,623 -0.06(-9.57%)
Dec 19, 2022 0.6419 0.6700 0.6260 0.6303 269,662 +0.00(+0.05%)
Dec 16, 2022 0.6000 0.6400 0.6000 0.6300 241,855 +0.05(+8.49%)
Dec 15, 2022 0.6200 0.6400 0.5807 0.5807 170,605 -0.02(-3.28%)
Dec 14, 2022 0.5928 0.6472 0.5810 0.6004 404,024 +0.00(+0.25%)
Dec 13, 2022 0.6200 0.6200 0.5805 0.5989 157,769 -0.00(-0.13%)
Dec 12, 2022 0.5900 0.6096 0.5710 0.5997 110,235 +0.04(+6.90%)
Dec 09, 2022 0.6000 0.6200 0.5610 0.5610 208,640 -0.04(-6.34%)
Dec 08, 2022 0.5800 0.6000 0.5700 0.5990 119,500 +0.02(+3.28%)
Dec 07, 2022 0.6000 0.5999 0.5620 0.5800 179,040 -0.01(-2.47%)
Dec 06, 2022 0.6200 0.6300 0.5900 0.5947 247,645 -0.03(-4.07%)
Dec 05, 2022 0.6000 0.6400 0.6012 0.6199 639,114 +0.02(+4.01%)
Dec 02, 2022 0.5600 0.6000 0.5501 0.5960 211,839 +0.04(+6.43%)
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.