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 (%)
Aug 31, 2017 6.270 6.400 6.161 6.350 369,405 +0.08(+1.28%)
Aug 30, 2017 6.250 6.400 6.101 6.270 286,156 +0.00(+0.00%)
Aug 29, 2017 6.140 6.400 6.054 6.270 416,645 +0.07(+1.13%)
Aug 28, 2017 6.070 6.370 6.030 6.200 407,243 +0.14(+2.31%)
Aug 25, 2017 6.210 6.210 5.900 6.060 354,753 -0.10(-1.62%)
Aug 24, 2017 6.000 6.289 5.650 6.160 771,360 +0.43(+7.50%)
Aug 23, 2017 5.930 6.050 5.620 5.730 747,553 -0.21(-3.54%)
Aug 22, 2017 6.200 6.325 5.920 5.940 766,157 -0.29(-4.65%)
Aug 21, 2017 6.240 6.500 6.150 6.230 486,889 -0.02(-0.32%)
Aug 18, 2017 6.260 6.450 6.170 6.250 424,137 -0.07(-1.11%)
Aug 17, 2017 6.360 6.639 6.200 6.320 651,837 -0.04(-0.63%)
Aug 16, 2017 6.200 7.000 6.040 6.360 1,673,477 +0.12(+1.92%)
Aug 15, 2017 6.310 6.570 6.070 6.240 925,887 -0.18(-2.80%)
Aug 14, 2017 5.850 6.690 5.420 6.420 4,253,972 -0.61(-8.68%)
Aug 11, 2017 7.210 7.309 6.700 7.030 1,282,232 -0.23(-3.17%)
Aug 10, 2017 7.700 8.440 7.051 7.260 2,323,318 -0.34(-4.47%)
Aug 09, 2017 6.270 8.430 6.200 7.600 4,310,285 +1.33(+21.21%)
Aug 08, 2017 6.230 6.510 6.180 6.270 1,679,108 -0.40(-6.00%)
Aug 07, 2017 6.560 6.770 5.930 6.670 8,999,657 -8.39(-55.71%)
Aug 04, 2017 13.83 15.55 13.83 15.06 822,904 +1.31(+9.53%)
Aug 03, 2017 13.80 14.25 13.38 13.75 451,910 -0.21(-1.50%)
Aug 02, 2017 14.92 15.12 13.71 13.96 907,087 -1.10(-7.30%)
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.