Zynerba Pharma CS (NQ: ZYNE )

4.410 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.510 4.610 4.380 4.410 737,649 -0.12(-2.65%)
Jul 29, 2021 4.710 4.720 4.520 4.530 403,850 -0.17(-3.62%)
Jul 28, 2021 4.520 4.770 4.510 4.700 852,067 +0.17(+3.75%)
Jul 27, 2021 4.500 4.640 4.325 4.530 962,750 +0.01(+0.22%)
Jul 26, 2021 4.490 4.700 4.450 4.520 644,009 +0.01(+0.22%)
Jul 23, 2021 4.630 4.650 4.500 4.510 472,069 -0.13(-2.80%)
Jul 22, 2021 4.820 4.820 4.630 4.640 522,777 -0.17(-3.53%)
Jul 21, 2021 4.650 4.845 4.630 4.810 349,603 +0.15(+3.22%)
Jul 20, 2021 4.590 4.690 4.500 4.660 391,084 +0.08(+1.75%)
Jul 19, 2021 4.410 4.610 4.350 4.580 564,167 +0.01(+0.22%)
Jul 16, 2021 4.700 4.790 4.530 4.570 358,037 -0.13(-2.77%)
Jul 15, 2021 4.730 4.815 4.610 4.700 416,093 -0.06(-1.26%)
Jul 14, 2021 4.880 4.880 4.720 4.760 608,027 -0.15(-3.05%)
Jul 13, 2021 4.910 5.010 4.870 4.910 372,139 +0.01(+0.20%)
Jul 12, 2021 5.130 5.140 4.890 4.900 695,341 -0.24(-4.67%)
Jul 09, 2021 5.120 5.211 5.050 5.140 355,488 +0.05(+0.98%)
Jul 08, 2021 4.760 5.110 4.710 5.090 461,143 -0.01(-0.20%)
Jul 07, 2021 5.160 5.200 4.890 5.100 486,263 -0.06(-1.16%)
Jul 06, 2021 5.190 5.290 5.095 5.160 734,898 -0.07(-1.34%)
Jul 02, 2021 5.340 5.342 5.140 5.230 437,924 -0.12(-2.24%)
Jul 01, 2021 5.300 5.390 5.180 5.350 582,150 +0.06(+1.13%)
Jun 30, 2021 5.410 5.450 5.262 5.290 763,578 -0.13(-2.40%)
Jun 29, 2021 5.630 5.730 5.420 5.420 852,350 -0.10(-1.81%)
Jun 28, 2021 5.980 6.070 5.490 5.520 2,220,981 -0.46(-7.69%)
Jun 25, 2021 5.770 5.995 5.710 5.980 1,384,917 +0.21(+3.64%)
Jun 24, 2021 5.590 5.780 5.560 5.770 975,332 +0.20(+3.59%)
Jun 23, 2021 5.410 5.590 5.407 5.570 764,781 +0.08(+1.46%)
Jun 22, 2021 5.480 5.550 5.345 5.490 767,254 -0.02(-0.36%)
Jun 21, 2021 5.430 5.530 5.290 5.510 704,174 +0.04(+0.73%)
Jun 18, 2021 5.530 5.620 5.370 5.470 1,198,798 -0.11(-1.97%)
Jun 17, 2021 5.550 5.710 5.465 5.580 721,369 -0.02(-0.36%)
Jun 16, 2021 5.450 5.630 5.360 5.600 925,122 +0.17(+3.13%)
Jun 15, 2021 5.650 5.670 5.370 5.430 1,138,045 -0.23(-4.06%)
Jun 14, 2021 5.560 5.790 5.564 5.660 836,922 +0.02(+0.35%)
Jun 11, 2021 5.450 5.860 5.430 5.640 2,029,462 +0.22(+4.06%)
Jun 10, 2021 5.590 5.610 5.380 5.420 1,060,081 -0.16(-2.87%)
Jun 09, 2021 5.620 5.795 5.490 5.580 1,883,219 -0.05(-0.89%)
Jun 08, 2021 5.400 5.680 5.190 5.630 2,191,347 +0.32(+6.03%)
Jun 07, 2021 5.200 5.480 5.150 5.310 2,132,945 +0.15(+2.91%)
Jun 04, 2021 5.190 5.270 5.040 5.160 733,002 -0.02(-0.39%)
Jun 03, 2021 5.210 5.560 5.130 5.180 1,905,594 -0.12(-2.26%)
Jun 02, 2021 5.160 5.300 5.050 5.300 1,161,155 +0.23(+4.54%)
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.
X