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%)
Aug 01, 2018 6.630 7.030 6.380 6.420 564,099 -0.23(-3.46%)
Jul 31, 2018 6.750 6.850 6.460 6.650 490,101 -0.12(-1.77%)
Jul 30, 2018 7.020 7.300 6.300 6.770 880,406 -0.28(-3.97%)
Jul 27, 2018 7.210 7.410 6.970 7.050 633,800 -0.15(-2.08%)
Jul 26, 2018 7.720 7.730 7.060 7.200 837,446 -0.53(-6.86%)
Jul 25, 2018 7.720 7.940 7.580 7.730 486,639 -0.07(-0.90%)
Jul 24, 2018 8.050 8.150 7.660 7.800 670,464 -0.19(-2.38%)
Jul 23, 2018 8.090 8.120 7.750 7.990 745,825 +0.08(+1.01%)
Jul 20, 2018 7.950 8.130 7.430 7.910 4,010,299 -2.51(-24.09%)
Jul 19, 2018 10.23 10.51 10.15 10.42 256,406 +0.24(+2.36%)
Jul 18, 2018 10.19 10.39 9.860 10.18 138,311 +0.06(+0.59%)
Jul 17, 2018 9.660 10.17 9.550 10.12 205,374 +0.50(+5.20%)
Jul 16, 2018 10.42 10.54 9.500 9.620 288,516 -0.79(-7.59%)
Jul 13, 2018 10.36 10.66 10.18 10.41 184,361 +0.29(+2.87%)
Jul 12, 2018 10.88 10.05 10.12 244,327 -0.33(-3.16%)
Jul 11, 2018 10.16 10.55 10.16 10.45 135,343 +0.15(+1.46%)
Jul 10, 2018 10.11 10.39 9.940 10.30 161,453 +0.18(+1.78%)
Jul 09, 2018 10.01 10.30 9.680 10.12 299,882 +0.40(+4.12%)
Jul 06, 2018 9.330 9.890 9.060 9.720 265,754 +0.55(+6.00%)
Jul 05, 2018 9.450 7.650 9.170 1,068,829 -0.44(-4.58%)
Jul 03, 2018 9.610 9.610 9.610 0 -0.09(-0.93%)
Jul 02, 2018 9.700 9.830 9.470 9.700 150,335 -0.04(-0.41%)
Jun 29, 2018 9.857 9.440 9.740 358,454 -0.01(-0.10%)
Jun 28, 2018 9.990 10.00 9.600 9.750 174,428 -0.01(-0.10%)
Jun 27, 2018 10.86 10.91 9.380 9.760 466,873 -1.16(-10.62%)
Jun 26, 2018 10.51 11.00 10.50 10.92 193,120 +0.43(+4.10%)
Jun 25, 2018 11.70 11.70 10.41 10.49 381,058 -1.08(-9.33%)
Jun 22, 2018 12.49 12.50 11.46 11.57 1,693,865 -0.82(-6.62%)
Jun 21, 2018 11.95 12.42 11.88 12.39 413,860 +0.51(+4.29%)
Jun 20, 2018 10.91 12.00 10.89 11.88 778,487 +1.01(+9.29%)
Jun 19, 2018 11.20 11.21 10.75 10.87 177,555 -0.34(-3.03%)
Jun 18, 2018 11.25 11.35 10.55 11.21 264,178 -0.09(-0.80%)
Jun 15, 2018 11.50 11.11 11.30 227,029 -0.20(-1.74%)
Jun 14, 2018 11.40 11.58 11.24 11.50 211,755 +0.19(+1.68%)
Jun 13, 2018 11.45 11.47 11.15 11.31 140,610 -0.01(-0.09%)
Jun 12, 2018 11.30 11.61 11.20 11.32 192,574 +0.03(+0.27%)
Jun 11, 2018 11.23 11.52 11.11 11.29 219,965 +0.06(+0.53%)
Jun 08, 2018 11.33 11.38 11.11 11.23 146,382 +0.01(+0.09%)
Jun 07, 2018 11.50 11.52 10.89 11.22 187,932 -0.08(-0.71%)
Jun 06, 2018 11.34 11.50 11.17 11.30 199,140 -0.01(-0.09%)
Jun 05, 2018 10.88 11.39 10.81 11.31 230,493 +0.38(+3.48%)
Jun 04, 2018 10.99 10.99 10.71 10.93 149,857 +0.01(+0.09%)
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.