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 (%)
Sep 30, 2022 0.8013 0.8400 0.7320 0.7320 580,895 -0.05(-6.41%)
Sep 29, 2022 0.8500 0.8600 0.7701 0.7821 465,901 -0.08(-9.10%)
Sep 28, 2022 0.8601 0.9690 0.8500 0.8604 394,419 +0.01(+1.18%)
Sep 27, 2022 0.8600 0.8800 0.8500 0.8504 197,574 +0.03(+3.71%)
Sep 26, 2022 0.8900 0.9500 0.8200 0.8200 476,558 -0.05(-5.75%)
Sep 23, 2022 0.9200 0.9299 0.8700 0.8700 320,152 -0.06(-6.60%)
Sep 22, 2022 0.9200 0.9499 0.8910 0.9315 341,547 +0.02(+1.66%)
Sep 21, 2022 1.020 1.030 0.9101 0.9163 488,264 -0.07(-7.48%)
Sep 20, 2022 1.040 1.045 0.9900 0.9904 496,994 -0.08(-7.44%)
Sep 19, 2022 1.050 1.090 1.010 1.070 415,240 -0.02(-1.83%)
Sep 16, 2022 1.120 1.120 1.020 1.090 646,916 -0.02(-1.80%)
Sep 15, 2022 1.140 1.170 1.100 1.110 248,932 -0.04(-3.48%)
Sep 14, 2022 1.130 1.151 1.090 1.150 504,192 +0.03(+2.68%)
Sep 13, 2022 1.150 1.190 1.120 1.120 410,098 -0.03(-2.61%)
Sep 12, 2022 1.200 1.200 1.130 1.150 388,194 -0.04(-3.36%)
Sep 09, 2022 1.170 1.199 1.140 1.190 265,229 +0.01(+0.85%)
Sep 08, 2022 1.150 1.200 1.091 1.180 738,257 +0.06(+5.36%)
Sep 07, 2022 1.110 1.140 1.080 1.120 287,092 +0.01(+0.90%)
Sep 06, 2022 1.130 1.130 1.050 1.110 338,885 -0.01(-0.89%)
Sep 02, 2022 1.150 1.160 1.081 1.120 266,210 -0.04(-3.45%)
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.