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

Vyne Therapeutics Inc (NQ: VYNE )

2.670 +0.020 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 29, 2022 7.864 7.920 7.535 7.560 17,078 -0.00(-0.02%)
Apr 28, 2022 7.920 7.972 7.461 7.562 21,307 -0.41(-5.15%)
Apr 27, 2022 7.560 8.078 7.560 7.972 10,603 +0.31(+4.06%)
Apr 26, 2022 7.470 8.008 7.420 7.661 17,655 +0.01(+0.14%)
Apr 25, 2022 8.100 8.318 7.333 7.650 50,546 -0.60(-7.33%)
Apr 22, 2022 8.280 8.505 8.010 8.255 17,986 +0.18(+2.18%)
Apr 21, 2022 8.840 9.108 7.841 8.078 45,301 -0.72(-8.20%)
Apr 20, 2022 8.964 8.964 8.478 8.800 21,491 -0.08(-0.95%)
Apr 19, 2022 8.820 9.445 8.730 8.885 41,982 +0.05(+0.53%)
Apr 18, 2022 9.634 9.900 8.498 8.838 48,798 -0.69(-7.24%)
Apr 14, 2022 10.19 10.35 9.396 9.527 39,507 -0.64(-6.34%)
Apr 13, 2022 9.720 10.27 9.720 10.17 37,801 +0.39(+4.03%)
Apr 12, 2022 10.08 10.08 9.549 9.778 52,649 -0.13(-1.33%)
Apr 11, 2022 10.62 10.80 9.630 9.909 40,004 -0.74(-6.98%)
Apr 08, 2022 11.70 12.10 10.65 10.65 77,947 -1.37(-11.41%)
Apr 07, 2022 12.42 13.62 11.52 12.02 550,117 +1.04(+9.51%)
Apr 06, 2022 12.06 12.06 10.80 10.98 30,959 -0.95(-7.95%)
Apr 05, 2022 12.60 12.78 11.78 11.93 26,894 -0.67(-5.32%)
Apr 04, 2022 12.62 13.50 12.38 12.60 33,626 -0.13(-1.03%)
Apr 01, 2022 12.39 14.22 12.24 12.73 97,889 +1.03(+8.78%)
Mar 31, 2022 12.78 13.50 11.70 11.70 42,766 -1.44(-10.93%)
Mar 30, 2022 12.24 13.50 12.18 13.14 39,007 +0.86(+7.02%)
Mar 29, 2022 12.24 12.94 12.24 12.28 13,428 -0.29(-2.33%)
Mar 28, 2022 12.87 13.14 11.27 12.57 27,905 -0.39(-3.01%)
Mar 25, 2022 13.14 13.50 12.60 12.96 19,762 -0.18(-1.34%)
Mar 24, 2022 13.50 13.77 12.96 13.14 13,676 -0.40(-2.99%)
Mar 23, 2022 13.86 13.86 12.60 13.54 20,163 +0.22(+1.66%)
Mar 22, 2022 12.78 13.60 12.35 13.32 20,539 +0.72(+5.73%)
Mar 21, 2022 13.45 13.50 12.24 12.60 34,842 -0.12(-0.96%)
Mar 18, 2022 11.16 13.50 10.98 12.72 92,010 +1.74(+15.85%)
Mar 17, 2022 10.26 11.26 10.05 10.98 37,814 +0.63(+6.09%)
Mar 16, 2022 10.26 10.80 9.931 10.35 13,889 +0.27(+2.64%)
Mar 15, 2022 10.20 10.66 9.787 10.08 9,959 +0.27(+2.79%)
Mar 14, 2022 10.98 10.98 9.727 9.810 19,103 -0.99(-9.17%)
Mar 11, 2022 11.46 11.46 10.44 10.80 19,293 -0.49(-4.38%)
Mar 10, 2022 10.08 11.32 9.884 11.29 21,139 +1.00(+9.70%)
Mar 09, 2022 10.01 10.35 9.360 10.30 31,172 +0.71(+7.40%)
Mar 08, 2022 9.180 9.810 9.000 9.587 30,571 +0.41(+4.43%)
Mar 07, 2022 9.180 9.540 8.775 9.180 26,935 +0.08(+0.83%)
Mar 04, 2022 9.533 9.718 8.890 9.104 21,328 -0.35(-3.66%)
Mar 03, 2022 10.08 10.43 9.401 9.450 12,125 -0.53(-5.32%)
Mar 02, 2022 10.13 10.44 9.756 9.981 11,709 -0.01(-0.07%)
Mar 01, 2022 9.900 10.10 9.758 9.988 19,765 +0.23(+2.36%)
Feb 28, 2022 9.720 10.08 9.216 9.758 20,920 +0.09(+0.93%)
Feb 25, 2022 9.000 9.864 9.184 9.668 24,640 +0.37(+3.97%)
Feb 24, 2022 8.368 9.475 8.280 9.299 53,582 +0.26(+2.93%)
Feb 23, 2022 9.468 9.468 9.018 9.034 37,294 -0.43(-4.58%)
Feb 22, 2022 9.720 10.06 9.187 9.468 25,958 -0.40(-4.08%)
Feb 18, 2022 9.871 0 +0.30(+3.16%)
Feb 17, 2022 9.817 9.905 9.502 9.569 21,368 -0.33(-3.35%)
Feb 16, 2022 10.26 10.35 9.745 9.900 26,902 -0.34(-3.36%)
Feb 15, 2022 9.180 10.40 9.247 10.24 46,616 +1.05(+11.48%)
Feb 14, 2022 9.432 9.432 9.180 9.189 43,345 -0.01(-0.06%)
Feb 11, 2022 10.19 10.19 9.144 9.194 68,921 -0.99(-9.69%)
Feb 10, 2022 10.44 10.62 10.08 10.18 36,306 -0.31(-2.97%)
Feb 09, 2022 10.24 10.94 9.938 10.49 137,624 +0.37(+3.68%)
Feb 08, 2022 10.62 10.60 10.04 10.12 22,421 -0.14(-1.37%)
Feb 07, 2022 10.44 10.62 10.08 10.26 28,126 +0.09(+0.88%)
Feb 04, 2022 10.44 10.44 9.542 10.17 47,165 +0.03(+0.32%)
Feb 03, 2022 10.66 9.900 10.14 29,588 -0.44(-4.17%)
Feb 02, 2022 11.52 11.76 10.45 10.58 40,482 -0.58(-5.22%)
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.