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 (%)
Oct 31, 2016 11.05 11.70 10.98 11.52 143,703 +0.49(+4.44%)
Oct 28, 2016 11.07 11.24 10.66 11.03 123,024 -0.10(-0.90%)
Oct 27, 2016 11.50 11.50 11.00 11.13 123,093 -0.30(-2.62%)
Oct 26, 2016 11.40 11.52 10.87 11.43 153,539 -0.05(-0.44%)
Oct 25, 2016 12.48 12.48 11.40 11.48 177,322 -0.42(-3.53%)
Oct 24, 2016 12.33 12.55 11.84 11.90 175,870 -0.36(-2.94%)
Oct 21, 2016 11.96 12.76 11.96 12.26 220,230 +0.30(+2.51%)
Oct 20, 2016 11.50 12.06 11.40 11.96 188,520 +0.42(+3.64%)
Oct 19, 2016 10.99 11.71 10.80 11.54 127,098 +0.55(+5.00%)
Oct 18, 2016 11.55 11.56 10.90 10.99 250,387 -0.28(-2.48%)
Oct 17, 2016 10.73 11.71 10.57 11.27 231,788 +0.38(+3.49%)
Oct 14, 2016 12.00 12.06 10.56 10.89 511,504 -1.11(-9.25%)
Oct 13, 2016 11.90 12.38 11.59 12.00 225,227 -0.12(-0.99%)
Oct 12, 2016 12.70 12.99 11.89 12.12 205,867 -0.58(-4.57%)
Oct 11, 2016 13.23 13.49 12.56 12.70 230,739 -0.68(-5.08%)
Oct 10, 2016 13.69 13.85 12.90 13.38 241,170 -0.23(-1.69%)
Oct 07, 2016 14.00 14.50 13.52 13.61 837,096 +0.39(+2.95%)
Oct 06, 2016 13.41 13.72 12.66 13.22 217,283 -0.21(-1.56%)
Oct 05, 2016 14.19 14.19 13.11 13.43 259,733 -0.54(-3.87%)
Oct 04, 2016 13.99 14.32 13.62 13.97 364,627 +0.27(+1.97%)
Oct 03, 2016 13.00 14.00 12.82 13.70 334,025 +0.65(+4.98%)
Sep 30, 2016 12.86 13.37 12.67 13.05 257,221 +0.20(+1.56%)
Sep 29, 2016 13.52 13.72 12.66 12.85 243,635 -0.71(-5.24%)
Sep 28, 2016 13.75 13.96 13.07 13.56 342,583 -0.25(-1.81%)
Sep 27, 2016 14.21 14.44 13.10 13.81 425,562 -0.23(-1.64%)
Sep 26, 2016 13.41 14.38 13.31 14.04 1,280,378 +1.38(+10.90%)
Sep 23, 2016 13.12 13.38 12.27 12.66 341,355 -0.33(-2.54%)
Sep 22, 2016 11.96 13.47 11.82 12.99 721,771 +1.07(+8.98%)
Sep 21, 2016 12.15 12.41 11.26 11.92 367,505 -0.10(-0.83%)
Sep 20, 2016 11.90 12.40 11.10 12.02 509,224 +0.12(+1.01%)
Sep 19, 2016 10.46 11.90 10.40 11.90 458,154 +1.62(+15.76%)
Sep 16, 2016 10.29 10.80 10.20 10.28 211,333 -0.03(-0.29%)
Sep 15, 2016 10.29 10.50 9.940 10.31 132,682 +0.05(+0.49%)
Sep 14, 2016 10.20 10.90 10.08 10.26 111,067 +0.03(+0.29%)
Sep 13, 2016 10.25 10.61 9.950 10.23 187,809 -0.17(-1.63%)
Sep 12, 2016 9.600 10.42 9.500 10.40 155,319 +0.64(+6.56%)
Sep 09, 2016 10.62 10.62 9.642 9.760 181,359 -0.96(-8.96%)
Sep 08, 2016 10.80 10.83 10.10 10.72 331,003 +0.46(+4.48%)
Sep 07, 2016 9.480 10.74 9.480 10.26 654,749 +0.81(+8.57%)
Sep 06, 2016 8.660 9.630 8.650 9.450 193,049 +0.98(+11.57%)
Sep 02, 2016 8.520 8.470 8.470 8.470 51,400 -0.10(-1.17%)
Sep 01, 2016 8.500 8.680 8.345 8.570 44,956 +0.09(+1.06%)
Aug 31, 2016 8.870 9.120 8.440 8.480 105,285 -0.50(-5.57%)
Aug 30, 2016 8.990 9.270 8.790 8.980 78,905 -0.01(-0.11%)
Aug 29, 2016 8.830 9.210 8.600 8.990 61,878 +0.14(+1.58%)
Aug 26, 2016 8.900 9.150 8.710 8.850 84,789 -0.04(-0.45%)
Aug 25, 2016 9.190 9.550 8.640 8.890 114,769 -0.41(-4.41%)
Aug 24, 2016 9.870 10.10 9.126 9.300 124,122 -0.57(-5.78%)
Aug 23, 2016 9.950 10.13 9.690 9.870 79,580 -0.16(-1.60%)
Aug 22, 2016 9.890 10.17 9.630 10.03 157,758 +0.16(+1.62%)
Aug 19, 2016 9.740 10.09 9.740 9.870 95,273 +0.09(+0.92%)
Aug 18, 2016 9.450 9.890 9.180 9.780 146,024 +0.27(+2.84%)
Aug 17, 2016 10.09 10.09 9.110 9.510 273,782 -0.53(-5.28%)
Aug 16, 2016 10.90 11.15 9.990 10.04 200,653 -0.79(-7.29%)
Aug 15, 2016 10.26 11.01 10.26 10.83 238,896 +0.57(+5.56%)
Aug 12, 2016 9.950 10.50 9.840 10.26 146,746 +0.35(+3.53%)
Aug 11, 2016 9.640 10.19 9.640 9.910 138,823 +0.39(+4.10%)
Aug 10, 2016 10.10 10.10 9.520 9.520 173,796 -0.59(-5.84%)
Aug 09, 2016 9.870 10.29 9.650 10.11 100,818 +0.15(+1.51%)
Aug 08, 2016 10.00 10.39 9.691 9.960 184,076 -0.03(-0.30%)
Aug 05, 2016 10.83 10.83 9.670 9.990 333,598 -0.51(-4.86%)
Aug 04, 2016 9.510 10.50 9.500 10.50 364,559 +1.07(+11.35%)
Aug 03, 2016 8.900 9.500 8.710 9.430 160,015 +0.63(+7.16%)
Aug 02, 2016 9.250 9.430 8.570 8.800 181,860 -0.40(-4.35%)
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.