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 (%)
Nov 30, 2017 13.80 14.13 13.65 13.77 275,891 +0.01(+0.07%)
Nov 29, 2017 13.92 14.25 13.70 13.76 424,998 -0.19(-1.36%)
Nov 28, 2017 13.60 13.98 13.15 13.95 374,065 +0.34(+2.50%)
Nov 27, 2017 14.14 14.37 13.21 13.61 519,790 -0.59(-4.15%)
Nov 24, 2017 14.59 14.70 14.06 14.20 281,418 -0.39(-2.67%)
Nov 22, 2017 14.18 14.70 14.09 14.59 332,003 +0.42(+2.96%)
Nov 21, 2017 13.43 14.16 13.23 14.17 538,127 +0.73(+5.43%)
Nov 20, 2017 13.88 14.48 13.13 13.44 469,841 -0.44(-3.17%)
Nov 17, 2017 13.09 14.05 13.09 13.88 408,897 +0.72(+5.47%)
Nov 16, 2017 13.02 13.36 12.73 13.16 375,072 +0.08(+0.61%)
Nov 15, 2017 13.48 13.59 12.51 13.08 565,231 -0.37(-2.75%)
Nov 14, 2017 11.68 13.74 11.40 13.45 1,380,329 +1.34(+11.07%)
Nov 13, 2017 13.66 13.66 11.67 12.11 892,551 -0.33(-2.65%)
Nov 10, 2017 11.68 13.15 11.30 12.44 885,587 +0.84(+7.24%)
Nov 09, 2017 11.00 11.86 10.97 11.60 463,067 +0.70(+6.42%)
Nov 08, 2017 10.70 11.06 10.35 10.90 336,918 +0.07(+0.65%)
Nov 07, 2017 11.30 11.42 10.67 10.83 451,510 -0.36(-3.22%)
Nov 06, 2017 10.42 11.54 10.42 11.19 977,948 +0.86(+8.33%)
Nov 03, 2017 9.830 10.50 9.830 10.33 531,495 +0.48(+4.87%)
Nov 02, 2017 9.590 10.20 9.510 9.850 323,496 +0.16(+1.65%)
Nov 01, 2017 9.700 9.930 9.410 9.690 301,604 -0.11(-1.12%)
Oct 31, 2017 9.740 9.949 9.630 9.800 233,242 +0.04(+0.41%)
Oct 30, 2017 9.800 10.27 9.630 9.760 256,138 -0.04(-0.41%)
Oct 27, 2017 9.460 9.930 9.400 9.800 297,751 +0.30(+3.16%)
Oct 26, 2017 9.950 9.950 9.410 9.500 294,371 -0.50(-5.00%)
Oct 25, 2017 10.00 10.20 9.810 10.00 361,541 -0.05(-0.50%)
Oct 24, 2017 10.37 10.59 9.851 10.05 586,770 +0.15(+1.52%)
Oct 23, 2017 9.780 10.06 9.640 9.900 480,391 +0.17(+1.75%)
Oct 20, 2017 9.650 9.860 9.525 9.730 299,544 +0.07(+0.72%)
Oct 19, 2017 9.610 9.690 9.280 9.660 303,491 +0.27(+2.88%)
Oct 18, 2017 9.320 9.490 9.090 9.390 198,663 +0.07(+0.75%)
Oct 17, 2017 9.380 9.760 9.090 9.320 442,331 -0.15(-1.58%)
Oct 16, 2017 9.560 9.780 9.310 9.470 287,767 -0.13(-1.35%)
Oct 13, 2017 10.09 10.18 9.510 9.600 328,513 -0.46(-4.57%)
Oct 12, 2017 10.45 10.50 9.920 10.06 421,004 -0.31(-2.99%)
Oct 11, 2017 10.12 10.64 9.900 10.37 873,284 +0.42(+4.22%)
Oct 10, 2017 9.450 10.12 9.380 9.950 635,146 +0.57(+6.08%)
Oct 09, 2017 9.690 9.760 9.200 9.380 402,038 -0.28(-2.90%)
Oct 06, 2017 10.20 10.35 9.450 9.660 728,788 -0.45(-4.45%)
Oct 05, 2017 10.02 10.45 10.02 10.11 672,683 +0.09(+0.90%)
Oct 04, 2017 10.00 10.26 9.542 10.02 1,275,948 +0.24(+2.45%)
Oct 03, 2017 8.980 9.800 8.720 9.780 1,865,254 +1.09(+12.54%)
Oct 02, 2017 8.880 9.270 8.390 8.690 1,829,411 +0.33(+3.95%)
Sep 29, 2017 10.10 10.15 8.360 8.360 3,267,315 -1.08(-11.44%)
Sep 28, 2017 11.05 11.28 9.380 9.440 13,650,458 +3.25(+52.50%)
Sep 27, 2017 5.820 6.250 5.810 6.190 342,833 +0.35(+5.99%)
Sep 26, 2017 5.900 6.000 5.800 5.840 345,881 -0.09(-1.52%)
Sep 25, 2017 6.220 6.250 5.821 5.930 383,450 -0.30(-4.82%)
Sep 22, 2017 6.360 6.370 6.090 6.230 563,094 -0.11(-1.74%)
Sep 21, 2017 6.500 6.520 6.220 6.340 220,805 -0.04(-0.63%)
Sep 20, 2017 6.270 6.480 6.200 6.380 288,694 +0.08(+1.27%)
Sep 19, 2017 6.490 6.530 6.221 6.300 219,485 -0.12(-1.87%)
Sep 18, 2017 6.200 6.550 6.190 6.420 485,505 +0.19(+3.05%)
Sep 15, 2017 6.260 6.330 6.150 6.230 325,800 -0.05(-0.80%)
Sep 14, 2017 6.260 6.400 6.130 6.280 314,352 +0.07(+1.13%)
Sep 13, 2017 6.300 6.350 6.150 6.210 281,103 -0.14(-2.20%)
Sep 12, 2017 6.260 6.390 6.100 6.350 259,969 +0.15(+2.42%)
Sep 11, 2017 6.340 6.430 6.100 6.200 317,722 -0.13(-2.05%)
Sep 08, 2017 6.440 6.590 6.298 6.330 344,590 -0.09(-1.40%)
Sep 07, 2017 6.330 6.850 6.210 6.420 596,529 +0.05(+0.78%)
Sep 06, 2017 6.240 6.443 6.200 6.370 292,627 +0.09(+1.43%)
Sep 05, 2017 6.320 6.436 6.218 6.280 179,061 -0.07(-1.10%)
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.