Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vyne Therapeutics Inc (NQ: VYNE )

2.540 -0.010 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 4.361 4.500 4.016 4.016 6,048 -0.22(-5.14%)
Sep 29, 2022 4.320 4.500 3.978 4.234 5,566 +0.08(+1.91%)
Sep 28, 2022 4.052 4.487 4.052 4.154 6,118 +0.08(+2.08%)
Sep 27, 2022 4.140 4.306 4.050 4.070 4,207 -0.19(-4.44%)
Sep 26, 2022 4.500 4.572 4.126 4.259 6,227 -0.06(-1.42%)
Sep 23, 2022 4.320 4.590 4.052 4.320 12,867 +0.00(+0.00%)
Sep 22, 2022 4.500 4.680 4.275 4.320 12,699 -0.28(-6.10%)
Sep 21, 2022 4.833 4.833 4.554 4.601 9,537 -0.08(-1.77%)
Sep 20, 2022 4.707 4.966 4.680 4.684 8,344 -0.15(-3.09%)
Sep 19, 2022 4.864 5.038 4.806 4.833 11,358 -0.10(-2.01%)
Sep 16, 2022 5.058 5.175 4.905 4.932 7,868 -0.16(-3.18%)
Sep 15, 2022 5.202 5.294 4.860 5.094 12,675 +0.05(+1.07%)
Sep 14, 2022 5.220 5.310 5.040 5.040 11,303 -0.09(-1.75%)
Sep 13, 2022 5.346 5.346 4.950 5.130 21,741 +0.02(+0.42%)
Sep 12, 2022 5.364 5.395 5.063 5.108 14,433 -0.11(-2.14%)
Sep 09, 2022 5.400 5.400 5.022 5.220 26,824 -0.03(-0.65%)
Sep 08, 2022 5.400 5.468 5.058 5.254 10,609 -0.13(-2.37%)
Sep 07, 2022 5.400 5.481 5.177 5.382 8,886 +0.09(+1.67%)
Sep 06, 2022 5.400 5.544 5.220 5.294 4,669 +0.06(+1.24%)
Sep 02, 2022 5.400 5.724 5.134 5.229 13,883 -0.15(-2.84%)
Sep 01, 2022 5.760 5.758 5.220 5.382 6,807 -0.26(-4.56%)
Aug 31, 2022 5.580 5.758 5.422 5.639 5,280 -0.08(-1.32%)
Aug 30, 2022 5.400 5.760 5.328 5.715 23,910 +0.20(+3.59%)
Aug 29, 2022 5.760 5.832 5.441 5.517 7,193 -0.32(-5.52%)
Aug 26, 2022 5.760 5.940 5.438 5.839 10,359 -0.04(-0.73%)
Aug 25, 2022 5.785 5.940 5.760 5.882 8,982 +0.12(+2.12%)
Aug 24, 2022 5.220 5.906 5.310 5.760 5,829 +0.31(+5.68%)
Aug 23, 2022 5.220 5.517 5.220 5.450 8,903 +0.16(+3.03%)
Aug 22, 2022 5.616 5.762 5.076 5.290 39,049 -0.47(-8.18%)
Aug 19, 2022 5.940 6.264 5.656 5.762 12,736 -0.21(-3.47%)
Aug 18, 2022 6.300 6.237 5.778 5.969 16,445 -0.19(-3.04%)
Aug 17, 2022 6.300 6.300 5.832 6.156 25,437 -0.03(-0.49%)
Aug 16, 2022 6.120 6.302 5.762 6.187 30,035 +0.43(+7.41%)
Aug 15, 2022 5.760 5.760 5.418 5.760 23,238 +0.08(+1.43%)
Aug 12, 2022 5.400 5.742 5.398 5.679 34,722 +0.21(+3.78%)
Aug 11, 2022 5.400 5.580 5.040 5.472 54,035 -0.14(-2.56%)
Aug 10, 2022 5.760 6.120 4.610 5.616 267,644 -1.67(-22.92%)
Aug 09, 2022 7.380 7.540 7.200 7.286 12,124 +0.01(+0.12%)
Aug 08, 2022 7.484 7.735 7.200 7.277 23,301 -0.19(-2.60%)
Aug 05, 2022 7.733 7.738 7.236 7.472 6,576 +0.06(+0.75%)
Aug 04, 2022 7.560 7.920 7.319 7.416 17,741 -0.29(-3.78%)
Aug 03, 2022 7.560 7.740 7.535 7.708 5,711 +0.39(+5.31%)
Aug 02, 2022 7.218 7.558 7.218 7.319 14,789 -0.24(-3.19%)
Aug 01, 2022 7.506 7.702 7.506 7.560 9,360 -0.22(-2.80%)
Jul 29, 2022 8.460 8.640 7.380 7.778 13,523 -0.50(-6.07%)
Jul 28, 2022 7.920 8.460 7.819 8.280 8,013 +0.45(+5.77%)
Jul 27, 2022 7.873 7.940 7.686 7.828 5,646 -0.12(-1.54%)
Jul 26, 2022 8.312 8.406 7.920 7.951 5,051 -0.41(-4.89%)
Jul 25, 2022 8.640 8.766 7.938 8.359 6,312 -0.19(-2.21%)
Jul 22, 2022 8.640 8.640 8.282 8.548 13,522 -0.13(-1.53%)
Jul 21, 2022 8.518 8.730 8.473 8.681 4,883 +0.12(+1.37%)
Jul 20, 2022 8.280 8.640 8.262 8.564 10,657 +0.28(+3.43%)
Jul 19, 2022 8.280 8.420 8.127 8.280 6,531 -0.02(-0.22%)
Jul 18, 2022 8.168 8.638 7.898 8.298 6,420 +0.20(+2.47%)
Jul 15, 2022 8.640 8.640 7.942 8.098 14,139 -0.20(-2.37%)
Jul 14, 2022 8.383 8.638 8.258 8.294 2,847 -0.01(-0.07%)
Jul 13, 2022 8.017 8.640 8.017 8.300 5,325 +0.02(+0.28%)
Jul 12, 2022 8.640 8.820 8.116 8.276 3,987 -0.29(-3.40%)
Jul 11, 2022 8.820 8.908 8.379 8.568 7,877 -0.19(-2.20%)
Jul 08, 2022 8.460 8.908 8.379 8.761 7,372 +0.48(+5.74%)
Jul 07, 2022 8.280 8.555 8.280 8.285 8,781 +0.06(+0.68%)
Jul 06, 2022 7.740 8.460 7.753 8.230 7,556 +0.06(+0.70%)
Jul 05, 2022 7.920 8.278 7.587 8.172 8,844 +0.31(+3.89%)
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.