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 (%)
Dec 29, 2017 12.52 12.52 12.52 0 -0.62(-4.72%)
Dec 28, 2017 12.74 13.27 12.74 13.14 260,946 +0.49(+3.87%)
Dec 27, 2017 12.74 13.27 12.55 12.65 212,687 +0.00(+0.00%)
Dec 26, 2017 12.07 12.83 12.07 12.65 177,383 +0.59(+4.89%)
Dec 22, 2017 11.97 12.15 11.86 12.06 103,466 +0.10(+0.84%)
Dec 21, 2017 12.05 12.24 11.92 11.96 121,404 +0.01(+0.08%)
Dec 20, 2017 11.85 12.25 11.85 11.95 156,969 +0.17(+1.44%)
Dec 19, 2017 12.00 12.37 11.76 11.78 205,877 -0.20(-1.67%)
Dec 18, 2017 11.47 12.12 11.47 11.98 231,805 +0.51(+4.45%)
Dec 15, 2017 11.45 11.96 11.37 11.47 272,744 +0.05(+0.44%)
Dec 14, 2017 11.71 12.18 11.38 11.42 232,486 -0.30(-2.56%)
Dec 13, 2017 11.18 11.95 11.05 11.72 364,709 +0.55(+4.92%)
Dec 12, 2017 11.45 11.70 11.07 11.17 288,424 -0.23(-2.02%)
Dec 11, 2017 12.03 12.42 11.36 11.40 371,674 -0.50(-4.20%)
Dec 08, 2017 11.84 12.07 11.55 11.90 209,894 +0.12(+1.02%)
Dec 07, 2017 11.58 12.38 11.47 11.78 413,068 +0.22(+1.90%)
Dec 06, 2017 12.95 13.09 11.22 11.56 910,172 -1.45(-11.15%)
Dec 05, 2017 13.48 13.60 12.98 13.01 381,782 -0.36(-2.69%)
Dec 04, 2017 15.00 15.12 12.95 13.37 1,219,493 -1.21(-8.30%)
Dec 01, 2017 13.69 14.64 13.68 14.58 491,309 +0.81(+5.88%)
Nov 30, 2017 13.80 14.13 13.65 13.77 275,891 +0.01(+0.07%)
Nov 29, 2017 13.92 14.25 13.70 13.76 424,998 -0.19(-1.36%)
Nov 28, 2017 13.60 13.98 13.15 13.95 374,065 +0.34(+2.50%)
Nov 27, 2017 14.14 14.37 13.21 13.61 519,790 -0.59(-4.15%)
Nov 24, 2017 14.59 14.70 14.06 14.20 281,418 -0.39(-2.67%)
Nov 22, 2017 14.18 14.70 14.09 14.59 332,003 +0.42(+2.96%)
Nov 21, 2017 13.43 14.16 13.23 14.17 538,127 +0.73(+5.43%)
Nov 20, 2017 13.88 14.48 13.13 13.44 469,841 -0.44(-3.17%)
Nov 17, 2017 13.09 14.05 13.09 13.88 408,897 +0.72(+5.47%)
Nov 16, 2017 13.02 13.36 12.73 13.16 375,072 +0.08(+0.61%)
Nov 15, 2017 13.48 13.59 12.51 13.08 565,231 -0.37(-2.75%)
Nov 14, 2017 11.68 13.74 11.40 13.45 1,380,329 +1.34(+11.07%)
Nov 13, 2017 13.66 13.66 11.67 12.11 892,551 -0.33(-2.65%)
Nov 10, 2017 11.68 13.15 11.30 12.44 885,587 +0.84(+7.24%)
Nov 09, 2017 11.00 11.86 10.97 11.60 463,067 +0.70(+6.42%)
Nov 08, 2017 10.70 11.06 10.35 10.90 336,918 +0.07(+0.65%)
Nov 07, 2017 11.30 11.42 10.67 10.83 451,510 -0.36(-3.22%)
Nov 06, 2017 10.42 11.54 10.42 11.19 977,948 +0.86(+8.33%)
Nov 03, 2017 9.830 10.50 9.830 10.33 531,495 +0.48(+4.87%)
Nov 02, 2017 9.590 10.20 9.510 9.850 323,496 +0.16(+1.65%)
Nov 01, 2017 9.700 9.930 9.410 9.690 301,604 -0.11(-1.12%)
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.