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 (%)
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%)
Jun 01, 2021 5.750 5.750 5.040 5.070 3,375,223 -0.61(-10.74%)
May 28, 2021 5.200 5.680 5.130 5.680 6,130,659 +0.40(+7.58%)
May 27, 2021 5.240 5.425 5.113 5.280 1,960,507 +0.06(+1.15%)
May 26, 2021 4.880 5.245 4.870 5.220 2,097,866 +0.27(+5.45%)
May 25, 2021 4.760 4.980 4.680 4.950 1,423,245 +0.27(+5.77%)
May 24, 2021 4.880 5.039 4.460 4.680 1,885,171 -0.16(-3.31%)
May 21, 2021 4.850 5.055 4.760 4.840 1,590,169 -0.02(-0.41%)
May 20, 2021 4.550 4.870 4.489 4.860 1,600,188 +0.35(+7.76%)
May 19, 2021 4.520 4.677 4.390 4.510 1,164,766 -0.19(-4.04%)
May 18, 2021 4.520 4.770 4.450 4.700 1,290,332 +0.21(+4.68%)
May 17, 2021 4.310 4.550 4.300 4.490 996,220 +0.03(+0.67%)
May 14, 2021 4.350 4.490 4.250 4.460 1,176,469 +0.17(+3.96%)
May 13, 2021 4.260 4.515 4.130 4.290 1,628,567 +0.05(+1.18%)
May 12, 2021 4.150 4.580 4.150 4.240 2,890,292 +0.08(+1.92%)
May 11, 2021 3.980 4.790 3.910 4.160 3,235,699 -0.01(-0.24%)
May 10, 2021 4.380 4.390 4.160 4.170 1,227,268 -0.32(-7.13%)
May 07, 2021 4.080 4.525 4.030 4.490 2,578,539 +0.48(+11.97%)
May 06, 2021 4.430 4.480 3.910 4.010 2,624,377 -0.35(-8.03%)
May 05, 2021 4.170 4.370 4.135 4.360 1,218,892 +0.07(+1.63%)
May 04, 2021 4.210 4.300 4.020 4.290 900,247 +0.00(+0.00%)
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.