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 (%)
Oct 31, 2017 9.740 9.949 9.630 9.800 233,242 +0.04(+0.41%)
Oct 30, 2017 9.800 10.27 9.630 9.760 256,138 -0.04(-0.41%)
Oct 27, 2017 9.460 9.930 9.400 9.800 297,751 +0.30(+3.16%)
Oct 26, 2017 9.950 9.950 9.410 9.500 294,371 -0.50(-5.00%)
Oct 25, 2017 10.00 10.20 9.810 10.00 361,541 -0.05(-0.50%)
Oct 24, 2017 10.37 10.59 9.851 10.05 586,770 +0.15(+1.52%)
Oct 23, 2017 9.780 10.06 9.640 9.900 480,391 +0.17(+1.75%)
Oct 20, 2017 9.650 9.860 9.525 9.730 299,544 +0.07(+0.72%)
Oct 19, 2017 9.610 9.690 9.280 9.660 303,491 +0.27(+2.88%)
Oct 18, 2017 9.320 9.490 9.090 9.390 198,663 +0.07(+0.75%)
Oct 17, 2017 9.380 9.760 9.090 9.320 442,331 -0.15(-1.58%)
Oct 16, 2017 9.560 9.780 9.310 9.470 287,767 -0.13(-1.35%)
Oct 13, 2017 10.09 10.18 9.510 9.600 328,513 -0.46(-4.57%)
Oct 12, 2017 10.45 10.50 9.920 10.06 421,004 -0.31(-2.99%)
Oct 11, 2017 10.12 10.64 9.900 10.37 873,284 +0.42(+4.22%)
Oct 10, 2017 9.450 10.12 9.380 9.950 635,146 +0.57(+6.08%)
Oct 09, 2017 9.690 9.760 9.200 9.380 402,038 -0.28(-2.90%)
Oct 06, 2017 10.20 10.35 9.450 9.660 728,788 -0.45(-4.45%)
Oct 05, 2017 10.02 10.45 10.02 10.11 672,683 +0.09(+0.90%)
Oct 04, 2017 10.00 10.26 9.542 10.02 1,275,948 +0.24(+2.45%)
Oct 03, 2017 8.980 9.800 8.720 9.780 1,865,254 +1.09(+12.54%)
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.