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 (%)
Feb 26, 2021 4.490 4.740 4.290 4.495 1,570,000 +0.04(+0.78%)
Feb 25, 2021 4.930 5.070 4.390 4.460 2,990,897 -0.55(-10.98%)
Feb 24, 2021 4.760 5.090 4.690 5.010 3,125,073 +0.26(+5.47%)
Feb 23, 2021 4.650 4.890 4.090 4.750 3,022,381 -0.16(-3.26%)
Feb 22, 2021 5.390 5.570 4.830 4.910 3,451,175 -0.51(-9.41%)
Feb 19, 2021 5.810 5.810 5.370 5.420 4,917,800 -0.32(-5.57%)
Feb 18, 2021 5.520 6.300 5.300 5.740 10,614,178 +0.13(+2.32%)
Feb 17, 2021 5.700 5.850 5.270 5.610 5,546,605 -0.20(-3.44%)
Feb 16, 2021 6.080 6.130 5.630 5.810 5,277,446 +0.17(+3.11%)
Feb 12, 2021 5.550 6.460 5.300 5.635 13,788,300 -0.48(-7.77%)
Feb 11, 2021 8.010 8.090 5.600 6.110 22,141,432 -2.65(-30.25%)
Feb 10, 2021 6.580 9.000 6.250 8.760 35,435,152 +2.81(+47.23%)
Feb 09, 2021 5.740 6.200 5.260 5.950 13,050,127 +0.21(+3.66%)
Feb 08, 2021 5.380 5.940 5.350 5.740 9,781,115 +0.66(+12.99%)
Feb 05, 2021 4.850 5.590 4.580 5.080 21,658,702 +0.57(+12.64%)
Feb 04, 2021 4.420 4.910 4.120 4.510 16,651,695 -0.02(-0.44%)
Feb 03, 2021 4.130 5.280 4.110 4.530 86,064,456 +0.97(+27.25%)
Feb 02, 2021 3.520 3.640 3.470 3.560 2,279,536 +0.08(+2.30%)
Feb 01, 2021 3.520 3.550 3.400 3.480 1,698,327 -0.01(-0.29%)
Jan 29, 2021 3.540 3.550 3.420 3.490 1,847,000 -0.05(-1.41%)
Jan 28, 2021 3.560 3.670 3.480 3.540 2,004,283 -0.05(-1.39%)
Jan 27, 2021 3.510 3.650 3.410 3.590 2,154,773 +0.03(+0.84%)
Jan 26, 2021 3.590 3.650 3.540 3.560 1,319,890 -0.05(-1.39%)
Jan 25, 2021 3.600 3.640 3.500 3.610 1,105,370 +0.03(+0.84%)
Jan 22, 2021 3.560 3.650 3.510 3.580 1,442,300 +0.00(+0.00%)
Jan 21, 2021 3.580 3.730 3.500 3.580 2,370,796 -0.04(-1.10%)
Jan 20, 2021 3.670 3.690 3.520 3.620 871,472 -0.04(-1.09%)
Jan 19, 2021 3.630 3.660 3.520 3.660 1,136,388 +0.07(+1.95%)
Jan 15, 2021 3.780 3.810 3.490 3.590 1,280,900 -0.06(-1.64%)
Jan 14, 2021 3.700 3.780 3.600 3.650 1,872,703 +0.13(+3.69%)
Jan 13, 2021 3.490 3.540 3.430 3.520 969,874 +0.07(+2.03%)
Jan 12, 2021 3.460 3.550 3.450 3.450 1,066,012 +0.00(+0.00%)
Jan 11, 2021 3.450 3.490 3.350 3.450 1,099,366 -0.04(-1.15%)
Jan 08, 2021 3.510 3.530 3.420 3.490 982,200 +0.00(+0.00%)
Jan 07, 2021 3.450 3.530 3.410 3.490 1,358,126 +0.08(+2.35%)
Jan 06, 2021 3.420 3.530 3.400 3.410 2,022,080 +0.02(+0.59%)
Jan 05, 2021 3.400 3.600 3.230 3.390 1,492,390 +0.06(+1.80%)
Jan 04, 2021 3.330 3.370 3.250 3.330 680,304 +0.03(+0.91%)
Dec 31, 2020 3.300 3.300 3.300 974,184 -0.02(-0.60%)
Dec 30, 2020 3.300 3.410 3.220 3.320 974,184 +0.05(+1.53%)
Dec 29, 2020 3.320 3.380 3.150 3.270 2,261,831 -0.06(-1.80%)
Dec 28, 2020 3.410 3.420 3.290 3.330 1,178,211 -0.09(-2.63%)
Dec 24, 2020 3.420 3.445 3.360 3.420 633,800 +0.01(+0.29%)
Dec 23, 2020 3.430 3.505 3.380 3.410 1,062,096 -0.03(-0.87%)
Dec 22, 2020 3.450 3.500 3.370 3.440 1,019,326 +0.00(+0.00%)
Dec 21, 2020 3.410 3.450 3.280 3.440 1,278,359 +0.04(+1.18%)
Dec 18, 2020 3.520 3.533 3.380 3.400 3,642,200 -0.09(-2.58%)
Dec 17, 2020 3.500 3.600 3.390 3.490 5,116,947 -0.69(-16.51%)
Dec 16, 2020 4.160 4.270 4.100 4.180 539,298 -0.01(-0.24%)
Dec 15, 2020 4.100 4.200 3.950 4.190 523,781 +0.16(+3.97%)
Dec 14, 2020 4.080 4.280 4.014 4.030 699,277 -0.01(-0.25%)
Dec 11, 2020 4.080 4.080 3.920 4.040 511,100 -0.04(-0.98%)
Dec 10, 2020 4.040 4.170 3.850 4.080 877,999 -0.13(-3.09%)
Dec 09, 2020 4.400 4.410 4.045 4.210 574,644 -0.21(-4.75%)
Dec 08, 2020 4.390 4.450 4.320 4.420 468,316 -0.05(-1.12%)
Dec 07, 2020 4.590 4.680 4.430 4.470 375,274 -0.08(-1.76%)
Dec 04, 2020 4.540 4.610 4.440 4.550 709,700 +0.05(+1.11%)
Dec 03, 2020 4.520 4.530 4.370 4.500 485,753 +0.01(+0.22%)
Dec 02, 2020 4.400 4.550 4.200 4.490 444,062 +0.02(+0.45%)
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.