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, 2019 5.780 6.140 5.650 6.040 949,800 +0.40(+7.09%)
Dec 30, 2019 5.700 5.730 5.510 5.640 553,324 -0.12(-2.08%)
Dec 27, 2019 5.790 5.830 5.500 5.760 783,700 -0.11(-1.87%)
Dec 26, 2019 5.950 5.980 5.750 5.870 517,127 -0.13(-2.17%)
Dec 24, 2019 6.050 6.100 5.820 6.000 401,100 -0.06(-0.99%)
Dec 23, 2019 6.200 6.250 5.850 6.060 773,891 -0.15(-2.42%)
Dec 20, 2019 6.300 6.350 5.920 6.210 589,500 -0.05(-0.80%)
Dec 19, 2019 5.860 6.390 5.830 6.260 801,090 +0.40(+6.83%)
Dec 18, 2019 6.200 6.310 5.830 5.860 798,143 -0.39(-6.24%)
Dec 17, 2019 6.900 7.040 6.170 6.250 1,521,145 -0.23(-3.55%)
Dec 16, 2019 5.770 7.010 5.750 6.480 1,727,048 +0.77(+13.49%)
Dec 13, 2019 5.800 5.941 5.680 5.710 243,800 -0.04(-0.70%)
Dec 12, 2019 5.620 5.850 5.600 5.750 193,769 +0.14(+2.50%)
Dec 11, 2019 5.730 5.740 5.500 5.610 240,831 -0.13(-2.26%)
Dec 10, 2019 5.700 5.920 5.700 5.740 317,168 +0.03(+0.53%)
Dec 09, 2019 5.700 5.790 5.580 5.710 267,638 +0.08(+1.42%)
Dec 06, 2019 5.660 5.800 5.460 5.630 375,000 -0.02(-0.35%)
Dec 05, 2019 5.940 5.940 5.630 5.650 347,604 -0.32(-5.36%)
Dec 04, 2019 6.080 6.080 5.830 5.970 231,598 -0.06(-1.00%)
Dec 03, 2019 6.020 6.120 5.900 6.030 373,989 -0.13(-2.11%)
Dec 02, 2019 6.360 6.430 6.047 6.160 371,018 -0.17(-2.69%)
Nov 29, 2019 6.370 6.530 6.320 6.330 263,900 -0.09(-1.40%)
Nov 27, 2019 6.540 6.740 6.380 6.420 273,800 -0.10(-1.53%)
Nov 26, 2019 6.510 6.690 6.280 6.520 313,065 -0.03(-0.46%)
Nov 25, 2019 6.270 6.640 6.250 6.550 422,213 +0.24(+3.80%)
Nov 22, 2019 6.740 6.808 6.180 6.310 448,600 -0.42(-6.24%)
Nov 21, 2019 6.700 6.870 6.560 6.730 538,414 +0.18(+2.75%)
Nov 20, 2019 6.320 6.650 6.270 6.550 360,378 +0.17(+2.66%)
Nov 19, 2019 6.200 6.650 6.170 6.380 345,084 +0.21(+3.40%)
Nov 18, 2019 6.320 6.440 6.150 6.170 317,277 -0.21(-3.29%)
Nov 15, 2019 6.140 6.510 6.000 6.380 527,600 +0.27(+4.42%)
Nov 14, 2019 6.320 6.392 6.000 6.110 803,472 -0.30(-4.68%)
Nov 13, 2019 6.480 6.620 6.310 6.410 477,287 -0.01(-0.16%)
Nov 12, 2019 6.830 6.910 6.470 6.420 563,757 -0.39(-5.73%)
Nov 11, 2019 6.300 6.830 6.260 6.810 546,767 +0.38(+5.91%)
Nov 08, 2019 6.500 6.540 5.870 6.430 1,323,200 -0.02(-0.31%)
Nov 07, 2019 6.680 6.820 6.370 6.450 561,428 -0.29(-4.30%)
Nov 06, 2019 7.180 7.200 6.600 6.740 628,136 -0.39(-5.47%)
Nov 05, 2019 7.360 7.390 6.970 7.130 480,958 -0.31(-4.17%)
Nov 04, 2019 7.540 7.620 7.270 7.440 209,302 -0.04(-0.53%)
Nov 01, 2019 7.600 7.810 7.160 7.480 562,500 -0.28(-3.61%)
Oct 31, 2019 7.930 8.080 7.500 7.760 412,678 -0.30(-3.72%)
Oct 30, 2019 7.800 8.200 7.510 8.060 544,686 +0.22(+2.81%)
Oct 29, 2019 8.070 8.100 7.690 7.840 456,134 -0.30(-3.69%)
Oct 28, 2019 8.140 8.250 7.980 8.140 322,982 -0.01(-0.12%)
Oct 25, 2019 8.380 8.540 7.910 8.150 612,000 -0.30(-3.55%)
Oct 24, 2019 8.300 8.520 8.150 8.450 354,577 +0.11(+1.32%)
Oct 23, 2019 8.010 8.400 7.850 8.340 435,825 +0.33(+4.12%)
Oct 22, 2019 8.600 8.770 7.960 8.010 553,293 -0.56(-6.53%)
Oct 21, 2019 8.470 8.830 8.070 8.570 775,026 +0.52(+6.46%)
Oct 18, 2019 8.370 8.470 7.815 8.050 401,300 -0.31(-3.71%)
Oct 17, 2019 7.990 8.480 7.970 8.360 723,634 +0.35(+4.37%)
Oct 16, 2019 7.950 8.150 7.850 8.010 560,352 +0.09(+1.14%)
Oct 15, 2019 7.670 8.150 7.660 7.920 364,267 +0.29(+3.80%)
Oct 14, 2019 7.500 7.800 7.360 7.630 289,023 +0.14(+1.94%)
Oct 11, 2019 7.550 7.870 7.470 7.485 518,700 +0.04(+0.60%)
Oct 10, 2019 7.550 7.680 7.350 7.440 473,312 -0.16(-2.11%)
Oct 09, 2019 7.850 7.970 7.560 7.600 735,563 -0.15(-1.94%)
Oct 08, 2019 7.540 7.970 7.510 7.750 340,220 +0.03(+0.39%)
Oct 07, 2019 7.570 8.050 7.500 7.720 358,245 +0.02(+0.26%)
Oct 04, 2019 7.860 8.149 7.560 7.700 495,300 -0.16(-2.04%)
Oct 03, 2019 7.240 7.880 7.100 7.860 902,913 +0.61(+8.34%)
Oct 02, 2019 7.250 7.285 6.830 7.255 967,562 -0.11(-1.43%)
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.