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 (%)
Jul 29, 2016 8.300 8.890 8.150 8.840 192,292 +0.65(+7.94%)
Jul 28, 2016 8.080 8.300 7.810 8.190 145,351 +0.23(+2.89%)
Jul 27, 2016 7.330 8.250 7.300 7.960 305,687 +0.68(+9.34%)
Jul 26, 2016 7.170 7.400 7.020 7.280 42,131 +0.10(+1.39%)
Jul 25, 2016 7.340 7.341 7.090 7.180 67,617 -0.14(-1.91%)
Jul 22, 2016 7.520 7.520 7.280 7.320 82,444 -0.16(-2.14%)
Jul 21, 2016 7.520 7.791 7.410 7.480 232,776 +0.08(+1.08%)
Jul 20, 2016 7.310 7.480 7.190 7.400 71,678 +0.08(+1.09%)
Jul 19, 2016 7.550 7.600 7.140 7.320 176,679 -0.24(-3.17%)
Jul 18, 2016 7.600 7.600 7.420 7.560 74,959 +0.04(+0.53%)
Jul 15, 2016 7.330 7.620 7.330 7.520 136,376 +0.19(+2.59%)
Jul 14, 2016 7.290 7.450 7.220 7.330 71,425 +0.12(+1.66%)
Jul 13, 2016 7.550 7.550 7.200 7.210 40,718 -0.29(-3.87%)
Jul 12, 2016 7.360 7.700 7.250 7.500 112,145 +0.24(+3.31%)
Jul 11, 2016 7.420 7.420 7.050 7.260 98,430 -0.10(-1.36%)
Jul 08, 2016 7.350 7.300 7.166 7.360 100,540 +0.06(+0.82%)
Jul 07, 2016 7.300 7.420 7.000 7.300 112,586 +0.30(+4.29%)
Jul 05, 2016 7.140 7.175 6.620 7.000 159,151 +0.07(+1.01%)
Jul 01, 2016 6.970 6.930 6.930 6.930 232,500 +0.08(+1.17%)
Jun 30, 2016 6.780 7.053 6.670 6.850 206,752 +0.14(+2.09%)
Jun 29, 2016 6.730 7.020 6.310 6.710 371,680 +0.14(+2.13%)
Jun 28, 2016 7.300 7.449 6.500 6.570 457,182 -0.52(-7.33%)
Jun 27, 2016 8.240 8.940 6.950 7.090 1,141,509 -0.56(-7.32%)
Jun 24, 2016 7.260 7.680 7.150 7.650 423,553 -0.12(-1.54%)
Jun 23, 2016 7.340 7.790 7.340 7.770 127,836 +0.49(+6.73%)
Jun 22, 2016 7.430 7.670 7.180 7.280 90,510 -0.09(-1.22%)
Jun 21, 2016 7.470 7.535 6.850 7.370 195,304 -0.10(-1.34%)
Jun 20, 2016 7.710 7.930 7.310 7.470 203,895 -0.08(-1.06%)
Jun 17, 2016 7.700 7.810 7.500 7.550 193,809 -0.24(-3.08%)
Jun 16, 2016 7.960 7.960 7.600 7.790 228,635 -0.25(-3.11%)
Jun 15, 2016 8.090 8.330 7.800 8.040 186,090 -0.05(-0.62%)
Jun 14, 2016 8.140 8.500 8.000 8.090 140,983 -0.10(-1.22%)
Jun 13, 2016 8.700 8.890 8.140 8.190 146,451 -0.58(-6.61%)
Jun 10, 2016 8.950 9.190 8.610 8.770 157,271 -0.28(-3.09%)
Jun 09, 2016 9.680 9.770 8.790 9.050 193,012 -0.72(-7.37%)
Jun 08, 2016 9.600 9.950 9.550 9.770 194,922 +0.16(+1.66%)
Jun 07, 2016 9.640 10.17 9.550 9.610 289,737 -0.10(-1.03%)
Jun 06, 2016 9.950 9.983 9.130 9.710 218,834 +0.20(+2.10%)
Jun 03, 2016 9.110 9.790 8.797 9.510 429,868 +0.43(+4.74%)
Jun 02, 2016 8.830 9.150 8.650 9.080 113,772 +0.28(+3.18%)
Jun 01, 2016 8.690 9.240 8.590 8.800 220,823 +0.06(+0.69%)
May 31, 2016 7.750 9.290 7.750 8.740 456,288 +0.99(+12.77%)
May 27, 2016 7.640 7.750 7.750 7.750 90,300 +0.16(+2.11%)
May 26, 2016 7.960 8.120 7.420 7.590 226,305 -0.31(-3.92%)
May 25, 2016 7.830 8.400 7.750 7.900 254,360 +0.13(+1.67%)
May 24, 2016 7.110 7.890 7.110 7.770 270,808 +0.63(+8.82%)
May 23, 2016 7.230 7.515 7.100 7.140 78,502 -0.10(-1.38%)
May 20, 2016 6.920 7.343 6.750 7.240 131,821 +0.33(+4.78%)
May 19, 2016 7.200 7.293 6.620 6.910 120,297 -0.22(-3.09%)
May 18, 2016 7.020 7.530 6.880 7.130 197,187 +0.16(+2.30%)
May 17, 2016 6.500 7.570 6.470 6.970 262,137 +0.42(+6.41%)
May 16, 2016 6.370 6.660 6.122 6.550 187,152 +0.21(+3.31%)
May 13, 2016 6.200 6.550 6.200 6.340 76,698 +0.12(+1.93%)
May 12, 2016 6.750 6.900 6.020 6.220 122,056 -0.55(-8.12%)
May 11, 2016 6.760 6.920 6.740 6.770 65,111 -0.08(-1.17%)
May 10, 2016 7.060 7.110 6.750 6.850 67,073 -0.14(-2.00%)
May 09, 2016 6.900 7.120 6.900 6.990 66,314 +0.09(+1.30%)
May 06, 2016 6.910 7.185 6.720 6.900 97,249 -0.07(-1.00%)
May 05, 2016 7.290 7.290 6.850 6.970 116,276 -0.22(-3.06%)
May 04, 2016 7.540 7.540 7.050 7.190 127,226 -0.43(-5.64%)
May 03, 2016 7.670 8.070 7.550 7.620 89,870 -0.15(-1.93%)
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.