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 (%)
May 31, 2022 1.020 1.020 0.9400 0.9575 218,976 -0.02(-1.88%)
May 27, 2022 0.9813 1.010 0.9321 0.9758 223,551 -0.02(-1.71%)
May 26, 2022 0.9500 1.010 0.9105 0.9928 204,756 +0.01(+1.31%)
May 25, 2022 0.9553 0.9857 0.8900 0.9800 177,023 +0.06(+6.33%)
May 24, 2022 0.9800 0.9999 0.9199 0.9217 230,258 -0.08(-7.83%)
May 23, 2022 0.9700 1.010 0.9500 1.000 112,591 +0.04(+4.28%)
May 20, 2022 1.010 1.010 0.9086 0.9590 290,496 -0.03(-2.96%)
May 19, 2022 0.9200 0.9883 0.9200 0.9883 249,254 +0.07(+7.42%)
May 18, 2022 0.9990 1.040 0.9000 0.9200 273,159 -0.07(-7.37%)
May 17, 2022 0.9600 1.040 0.9300 0.9932 464,622 +0.06(+6.80%)
May 16, 2022 0.9100 0.9400 0.8550 0.9300 428,698 +0.07(+8.68%)
May 13, 2022 0.9500 1.010 0.8361 0.8557 1,218,563 -0.04(-4.92%)
May 12, 2022 0.9200 1.000 0.8901 0.9000 409,771 -0.05(-5.27%)
May 11, 2022 1.140 1.150 0.9500 0.9501 416,089 -0.14(-12.83%)
May 10, 2022 1.170 1.230 1.075 1.090 411,792 -0.05(-4.39%)
May 09, 2022 1.210 1.231 1.120 1.140 198,098 -0.11(-8.80%)
May 06, 2022 1.330 1.330 1.240 1.250 166,505 -0.09(-6.72%)
May 05, 2022 1.410 1.450 1.330 1.340 114,785 -0.11(-7.59%)
May 04, 2022 1.460 1.460 1.340 1.450 133,127 +0.04(+2.84%)
May 03, 2022 1.460 1.470 1.390 1.410 93,399 -0.05(-3.42%)
May 02, 2022 1.410 1.460 1.380 1.460 166,499 +0.05(+3.55%)
Apr 29, 2022 1.390 1.460 1.385 1.410 187,485 +0.01(+0.71%)
Apr 28, 2022 1.400 1.400 1.310 1.400 148,782 +0.02(+1.45%)
Apr 27, 2022 1.410 1.440 1.370 1.380 175,835 -0.03(-2.13%)
Apr 26, 2022 1.500 1.530 1.400 1.410 197,979 -0.10(-6.62%)
Apr 25, 2022 1.460 1.510 1.420 1.510 135,632 +0.02(+1.34%)
Apr 22, 2022 1.510 1.548 1.465 1.490 195,027 -0.04(-2.61%)
Apr 21, 2022 1.700 1.700 1.500 1.530 254,606 -0.08(-4.97%)
Apr 20, 2022 1.640 1.659 1.605 1.610 140,731 -0.04(-2.42%)
Apr 19, 2022 1.640 1.690 1.610 1.650 157,545 +0.03(+1.85%)
Apr 18, 2022 1.720 1.730 1.610 1.620 209,026 -0.09(-5.26%)
Apr 14, 2022 1.780 1.780 1.710 1.710 145,377 -0.07(-3.93%)
Apr 13, 2022 1.760 1.820 1.750 1.780 134,041 +0.03(+1.71%)
Apr 12, 2022 1.820 1.870 1.730 1.750 396,665 -0.05(-2.78%)
Apr 11, 2022 1.810 1.860 1.790 1.800 202,029 -0.05(-2.70%)
Apr 08, 2022 1.840 1.890 1.795 1.850 354,759 +0.00(+0.00%)
Apr 07, 2022 1.880 1.910 1.820 1.850 208,134 -0.06(-3.14%)
Apr 06, 2022 1.920 1.980 1.850 1.910 268,660 -0.04(-2.05%)
Apr 05, 2022 2.080 2.080 1.950 1.950 204,299 -0.11(-5.34%)
Apr 04, 2022 2.060 2.105 2.041 2.060 249,398 +0.03(+1.48%)
Apr 01, 2022 2.030 2.085 1.995 2.030 442,911 -0.02(-0.98%)
Mar 31, 2022 2.150 2.150 1.995 2.050 681,563 -0.10(-4.65%)
Mar 30, 2022 2.170 2.280 2.105 2.150 811,102 +0.01(+0.47%)
Mar 29, 2022 2.080 2.150 2.080 2.140 477,351 +0.08(+3.88%)
Mar 28, 2022 2.100 2.139 2.040 2.060 568,273 -0.03(-1.44%)
Mar 25, 2022 2.180 2.240 2.060 2.090 869,633 -0.01(-0.48%)
Mar 24, 2022 2.000 2.120 1.990 2.100 633,972 +0.11(+5.53%)
Mar 23, 2022 2.050 2.110 1.990 1.990 288,865 -0.08(-3.86%)
Mar 22, 2022 1.980 2.095 1.910 2.070 279,879 +0.12(+6.15%)
Mar 21, 2022 2.050 2.060 1.940 1.950 286,175 -0.07(-3.47%)
Mar 18, 2022 2.050 2.130 2.010 2.020 577,311 -0.05(-2.42%)
Mar 17, 2022 1.910 2.070 1.900 2.070 206,697 +0.15(+7.81%)
Mar 16, 2022 1.850 1.930 1.825 1.920 295,564 +0.09(+4.92%)
Mar 15, 2022 1.990 1.990 1.810 1.830 380,930 -0.16(-8.04%)
Mar 14, 2022 1.960 2.050 1.950 1.990 450,102 +0.02(+1.02%)
Mar 11, 2022 2.030 2.050 1.960 1.970 430,105 -0.06(-2.96%)
Mar 10, 2022 1.950 2.040 1.920 2.030 333,597 +0.02(+1.00%)
Mar 09, 2022 1.980 2.010 1.940 2.010 303,008 +0.05(+2.55%)
Mar 08, 2022 1.940 2.040 1.891 1.960 247,052 +0.04(+2.08%)
Mar 07, 2022 1.870 1.995 1.850 1.920 338,623 +0.02(+1.05%)
Mar 04, 2022 1.880 1.969 1.860 1.900 272,039 -0.06(-3.06%)
Mar 03, 2022 2.040 2.050 1.940 1.960 404,829 -0.08(-3.92%)
Mar 02, 2022 2.180 2.200 2.000 2.040 390,115 -0.12(-5.56%)
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.