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 (%)
Dec 31, 2020 3.300 3.300 3.300 974,184 -0.02(-0.60%)
Dec 30, 2020 3.300 3.410 3.220 3.320 974,184 +0.05(+1.53%)
Dec 29, 2020 3.320 3.380 3.150 3.270 2,261,831 -0.06(-1.80%)
Dec 28, 2020 3.410 3.420 3.290 3.330 1,178,211 -0.09(-2.63%)
Dec 24, 2020 3.420 3.445 3.360 3.420 633,800 +0.01(+0.29%)
Dec 23, 2020 3.430 3.505 3.380 3.410 1,062,096 -0.03(-0.87%)
Dec 22, 2020 3.450 3.500 3.370 3.440 1,019,326 +0.00(+0.00%)
Dec 21, 2020 3.410 3.450 3.280 3.440 1,278,359 +0.04(+1.18%)
Dec 18, 2020 3.520 3.533 3.380 3.400 3,642,200 -0.09(-2.58%)
Dec 17, 2020 3.500 3.600 3.390 3.490 5,116,947 -0.69(-16.51%)
Dec 16, 2020 4.160 4.270 4.100 4.180 539,298 -0.01(-0.24%)
Dec 15, 2020 4.100 4.200 3.950 4.190 523,781 +0.16(+3.97%)
Dec 14, 2020 4.080 4.280 4.014 4.030 699,277 -0.01(-0.25%)
Dec 11, 2020 4.080 4.080 3.920 4.040 511,100 -0.04(-0.98%)
Dec 10, 2020 4.040 4.170 3.850 4.080 877,999 -0.13(-3.09%)
Dec 09, 2020 4.400 4.410 4.045 4.210 574,644 -0.21(-4.75%)
Dec 08, 2020 4.390 4.450 4.320 4.420 468,316 -0.05(-1.12%)
Dec 07, 2020 4.590 4.680 4.430 4.470 375,274 -0.08(-1.76%)
Dec 04, 2020 4.540 4.610 4.440 4.550 709,700 +0.05(+1.11%)
Dec 03, 2020 4.520 4.530 4.370 4.500 485,753 +0.01(+0.22%)
Dec 02, 2020 4.400 4.550 4.200 4.490 444,062 +0.02(+0.45%)
Dec 01, 2020 4.720 4.790 4.390 4.470 671,972 -0.17(-3.66%)
Nov 30, 2020 4.600 4.740 4.450 4.640 584,482 +0.03(+0.65%)
Nov 27, 2020 4.533 4.639 4.410 4.610 370,400 +0.03(+0.66%)
Nov 25, 2020 4.710 4.740 4.360 4.580 695,900 +0.03(+0.66%)
Nov 24, 2020 4.230 4.680 4.100 4.550 1,351,615 +0.39(+9.37%)
Nov 23, 2020 4.250 4.300 4.100 4.160 587,382 -0.06(-1.42%)
Nov 20, 2020 4.150 4.320 4.080 4.220 656,400 +0.14(+3.43%)
Nov 19, 2020 3.890 4.170 3.870 4.080 838,456 +0.21(+5.43%)
Nov 18, 2020 3.880 3.950 3.800 3.870 259,533 -0.01(-0.26%)
Nov 17, 2020 3.820 3.930 3.800 3.880 519,514 +0.04(+1.04%)
Nov 16, 2020 3.860 3.900 3.750 3.840 331,937 +0.04(+1.05%)
Nov 13, 2020 3.770 3.950 3.760 3.800 1,380,200 +0.05(+1.33%)
Nov 12, 2020 3.740 3.900 3.660 3.750 739,035 -0.03(-0.79%)
Nov 11, 2020 3.760 3.830 3.400 3.780 770,876 +0.04(+1.07%)
Nov 10, 2020 3.700 3.800 3.570 3.740 479,789 +0.06(+1.63%)
Nov 09, 2020 3.940 3.970 3.530 3.680 651,517 -0.05(-1.34%)
Nov 06, 2020 3.720 3.970 3.700 3.730 874,800 +0.02(+0.54%)
Nov 05, 2020 3.590 3.880 3.540 3.710 790,155 +0.20(+5.70%)
Nov 04, 2020 3.560 3.670 3.510 3.510 400,913 -0.05(-1.40%)
Nov 03, 2020 3.480 3.630 3.470 3.560 332,938 +0.08(+2.30%)
Nov 02, 2020 3.430 3.480 3.330 3.480 286,704 +0.05(+1.46%)
Oct 30, 2020 3.410 3.490 3.350 3.430 313,400 +0.00(+0.00%)
Oct 29, 2020 3.390 3.470 3.330 3.430 258,351 +0.04(+1.18%)
Oct 28, 2020 3.440 3.470 3.310 3.390 323,959 -0.09(-2.59%)
Oct 27, 2020 3.540 3.550 3.470 3.480 246,491 -0.09(-2.52%)
Oct 26, 2020 3.630 3.650 3.450 3.570 383,883 -0.15(-4.03%)
Oct 23, 2020 3.690 3.770 3.590 3.720 333,000 +0.09(+2.48%)
Oct 22, 2020 3.600 3.680 3.520 3.630 190,624 +0.06(+1.68%)
Oct 21, 2020 3.660 3.680 3.480 3.570 283,037 -0.08(-2.19%)
Oct 20, 2020 3.720 3.730 3.520 3.650 449,629 -0.06(-1.62%)
Oct 19, 2020 3.890 3.920 3.610 3.710 636,143 -0.14(-3.64%)
Oct 16, 2020 3.740 4.040 3.610 3.850 1,243,800 +0.05(+1.32%)
Oct 15, 2020 3.500 4.460 3.400 3.800 3,479,730 +0.23(+6.44%)
Oct 14, 2020 3.660 3.700 3.510 3.570 250,113 -0.06(-1.65%)
Oct 13, 2020 3.600 3.710 3.550 3.630 311,746 +0.02(+0.55%)
Oct 12, 2020 3.660 3.730 3.600 3.610 225,141 -0.07(-1.90%)
Oct 09, 2020 3.630 3.790 3.610 3.680 324,800 +0.07(+1.94%)
Oct 08, 2020 3.560 3.690 3.520 3.610 298,433 +0.04(+1.12%)
Oct 07, 2020 3.510 3.620 3.490 3.570 283,915 +0.11(+3.18%)
Oct 06, 2020 3.390 3.700 3.370 3.460 651,327 +0.09(+2.67%)
Oct 05, 2020 3.330 3.450 3.330 3.370 315,216 +0.08(+2.43%)
Oct 02, 2020 3.280 3.370 3.250 3.290 191,800 -0.09(-2.66%)
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.