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 (%)
Nov 30, 2021 3.510 3.610 3.320 3.460 2,166,644 -0.06(-1.70%)
Nov 29, 2021 3.640 3.640 3.500 3.520 2,405,378 -0.08(-2.22%)
Nov 26, 2021 3.600 3.660 3.505 3.600 721,923 -0.08(-2.17%)
Nov 24, 2021 3.560 3.720 3.480 3.680 520,241 +0.12(+3.37%)
Nov 23, 2021 3.640 3.760 3.510 3.560 2,708,124 -0.10(-2.73%)
Nov 22, 2021 3.830 3.860 3.569 3.660 2,845,149 -0.11(-2.92%)
Nov 19, 2021 3.790 3.850 3.740 3.770 1,377,202 -0.01(-0.26%)
Nov 18, 2021 4.130 4.140 3.760 3.780 2,210,486 -0.36(-8.70%)
Nov 17, 2021 4.110 4.218 4.110 4.140 501,622 +0.00(+0.00%)
Nov 16, 2021 4.270 4.310 4.110 4.140 924,886 -0.16(-3.72%)
Nov 15, 2021 4.330 4.355 4.120 4.300 1,664,880 +0.02(+0.47%)
Nov 12, 2021 3.930 4.300 3.930 4.280 4,323,983 +0.36(+9.18%)
Nov 11, 2021 3.900 3.935 3.840 3.920 3,712,047 +0.04(+1.03%)
Nov 10, 2021 4.010 3.880 3,990,876 -0.16(-3.96%)
Nov 09, 2021 4.080 4.110 3.920 4.040 811,917 -0.07(-1.70%)
Nov 08, 2021 3.920 4.140 3.920 4.110 2,102,213 +0.18(+4.58%)
Nov 05, 2021 4.000 4.010 3.860 3.930 1,866,439 -0.09(-2.24%)
Nov 04, 2021 4.030 4.110 4.000 4.020 2,042,343 -0.01(-0.25%)
Nov 03, 2021 3.870 4.090 3.870 4.030 1,304,854 +0.14(+3.60%)
Nov 02, 2021 3.980 3.990 3.800 3.890 666,032 -0.14(-3.47%)
Nov 01, 2021 3.820 4.055 3.880 4.030 1,266,858 +0.20(+5.22%)
Oct 29, 2021 3.840 3.840 3.720 3.830 723,119 +0.06(+1.59%)
Oct 28, 2021 3.750 3.780 3.680 3.770 579,501 +0.06(+1.62%)
Oct 27, 2021 3.760 3.795 3.700 3.710 1,939,330 -0.05(-1.33%)
Oct 26, 2021 3.860 3.900 3.760 795,780 -0.09(-2.34%)
Oct 25, 2021 3.870 3.850 1,185,548 -0.02(-0.52%)
Oct 22, 2021 4.070 4.070 3.810 3.870 4,533,874 -0.26(-6.30%)
Oct 21, 2021 4.020 4.155 3.990 4.130 2,408,738 +0.11(+2.74%)
Oct 20, 2021 4.020 4.060 3.975 4.020 1,432,601 +0.00(+0.00%)
Oct 19, 2021 3.940 4.055 3.925 4.020 696,384 +0.12(+3.08%)
Oct 18, 2021 4.030 4.060 3.885 3.900 3,694,005 -0.16(-3.94%)
Oct 15, 2021 4.130 4.130 4.040 4.060 1,883,717 -0.07(-1.69%)
Oct 14, 2021 4.148 4.191 4.080 4.130 839,936 +0.01(+0.24%)
Oct 13, 2021 4.110 4.150 4.050 4.120 1,037,767 +0.01(+0.24%)
Oct 12, 2021 4.050 4.160 4.040 4.110 620,795 +0.07(+1.73%)
Oct 11, 2021 4.050 4.105 4.025 4.040 342,714 -0.01(-0.25%)
Oct 08, 2021 4.110 4.140 4.045 4.050 444,716 -0.06(-1.46%)
Oct 07, 2021 4.070 4.180 3.995 4.110 902,965 +0.04(+0.98%)
Oct 06, 2021 4.040 4.150 4.010 4.070 853,724 +0.01(+0.25%)
Oct 05, 2021 4.200 4.260 4.000 4.060 1,397,501 -0.12(-2.87%)
Oct 04, 2021 4.210 4.220 4.080 4.180 1,560,598 -0.04(-0.95%)
Oct 01, 2021 4.250 4.260 4.160 4.220 354,104 -0.02(-0.47%)
Sep 30, 2021 4.250 4.270 4.130 4.240 761,190 +0.04(+0.95%)
Sep 29, 2021 4.500 4.510 4.190 4.200 2,983,973 -0.28(-6.25%)
Sep 28, 2021 4.570 4.620 4.460 4.480 1,217,755 -0.10(-2.18%)
Sep 27, 2021 4.470 4.628 4.380 4.580 1,514,394 +0.12(+2.69%)
Sep 24, 2021 4.480 4.548 4.420 4.460 1,000,052 -0.07(-1.55%)
Sep 23, 2021 4.370 4.541 4.312 4.530 1,332,759 +0.12(+2.72%)
Sep 22, 2021 4.310 4.435 4.300 4.410 2,027,705 +0.06(+1.38%)
Sep 21, 2021 4.180 4.360 4.100 4.350 828,236 +0.18(+4.32%)
Sep 20, 2021 4.110 4.240 4.050 4.170 1,761,545 -0.06(-1.42%)
Sep 17, 2021 4.290 4.380 4.070 4.230 2,906,331 -0.09(-2.08%)
Sep 16, 2021 4.340 4.350 4.255 4.320 319,563 -0.03(-0.69%)
Sep 15, 2021 4.340 4.400 4.290 4.350 254,187 +0.04(+0.93%)
Sep 14, 2021 4.450 4.470 4.270 4.310 424,397 -0.14(-3.15%)
Sep 13, 2021 4.470 4.555 4.290 4.450 1,639,301 -0.02(-0.45%)
Sep 10, 2021 4.550 4.570 4.440 4.470 1,531,127 -0.08(-1.76%)
Sep 09, 2021 4.320 4.650 4.300 4.550 2,085,553 +0.23(+5.32%)
Sep 08, 2021 4.370 4.420 4.230 4.320 887,810 -0.14(-3.14%)
Sep 07, 2021 4.460 4.600 4.370 4.460 2,012,121 +0.01(+0.22%)
Sep 03, 2021 4.530 4.560 4.400 4.450 2,533,858 -0.08(-1.77%)
Sep 02, 2021 4.280 4.530 4.280 4.530 1,716,685 +0.27(+6.34%)
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.