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, 2018 8.030 8.030 8.030 0 +0.00(+0.00%)
Aug 30, 2018 8.550 8.930 7.830 8.030 3,651,319 +0.03(+0.37%)
Aug 29, 2018 7.000 8.390 6.870 8.000 2,600,428 +1.20(+17.65%)
Aug 28, 2018 6.520 7.030 6.330 6.800 489,879 +0.33(+5.10%)
Aug 27, 2018 6.350 6.490 6.130 6.470 352,242 +0.17(+2.70%)
Aug 24, 2018 6.300 6.420 6.260 6.300 181,300 +0.00(+0.00%)
Aug 23, 2018 6.400 6.460 6.160 6.300 325,945 +0.04(+0.64%)
Aug 22, 2018 6.310 6.500 6.240 6.260 263,152 -0.05(-0.79%)
Aug 21, 2018 6.130 6.500 6.070 6.310 588,737 +0.18(+2.94%)
Aug 20, 2018 6.280 6.340 6.010 6.130 309,327 -0.15(-2.39%)
Aug 17, 2018 6.500 6.590 6.250 6.280 298,300 -0.29(-4.41%)
Aug 16, 2018 6.300 6.660 6.270 6.570 189,284 +0.30(+4.78%)
Aug 15, 2018 6.430 6.530 6.230 6.270 229,635 -0.21(-3.24%)
Aug 14, 2018 6.600 6.770 6.440 6.480 200,057 -0.09(-1.37%)
Aug 13, 2018 6.540 6.650 6.460 6.570 249,532 +0.07(+1.08%)
Aug 10, 2018 6.430 6.655 6.300 6.500 246,000 +0.07(+1.09%)
Aug 09, 2018 6.510 6.710 6.350 6.430 309,589 -0.14(-2.13%)
Aug 08, 2018 6.500 6.650 6.350 6.570 582,141 +0.41(+6.66%)
Aug 07, 2018 6.140 6.330 5.900 6.160 514,940 +0.03(+0.49%)
Aug 06, 2018 5.690 6.230 5.690 6.130 871,247 +0.54(+9.66%)
Aug 03, 2018 5.800 6.200 5.590 5.590 1,016,800 -0.14(-2.44%)
Aug 02, 2018 6.430 6.610 5.630 5.730 1,215,125 -0.69(-10.75%)
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.