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 (%)
Aug 31, 2020 3.820 3.890 3.750 3.780 395,297 -0.06(-1.56%)
Aug 28, 2020 3.820 3.980 3.770 3.840 437,900 +0.03(+0.79%)
Aug 27, 2020 3.790 3.970 3.790 3.810 450,391 -0.01(-0.26%)
Aug 26, 2020 3.850 3.850 3.690 3.820 797,437 +0.14(+3.80%)
Aug 25, 2020 3.580 3.710 3.520 3.680 560,459 +0.06(+1.66%)
Aug 24, 2020 3.700 3.710 3.520 3.620 622,474 -0.11(-2.95%)
Aug 21, 2020 3.820 3.831 3.700 3.730 448,100 -0.04(-1.06%)
Aug 20, 2020 3.850 3.940 3.700 3.770 530,759 -0.07(-1.82%)
Aug 19, 2020 3.870 3.940 3.810 3.840 531,895 -0.03(-0.78%)
Aug 18, 2020 3.800 3.960 3.800 3.870 372,267 +0.04(+1.04%)
Aug 17, 2020 3.820 3.920 3.700 3.830 481,193 +0.06(+1.59%)
Aug 14, 2020 3.970 3.980 3.710 3.770 808,900 -0.16(-4.07%)
Aug 13, 2020 3.980 3.980 3.860 3.930 394,953 -0.03(-0.76%)
Aug 12, 2020 4.040 4.170 3.740 3.960 981,444 -0.11(-2.70%)
Aug 11, 2020 4.250 4.290 4.030 4.070 450,420 -0.17(-4.01%)
Aug 10, 2020 4.160 4.290 4.110 4.240 584,884 +0.02(+0.47%)
Aug 07, 2020 4.300 4.330 4.120 4.220 542,800 -0.08(-1.86%)
Aug 06, 2020 4.140 4.300 4.060 4.300 458,825 +0.15(+3.61%)
Aug 05, 2020 4.210 4.350 4.080 4.150 782,707 -0.03(-0.72%)
Aug 04, 2020 3.880 4.180 3.800 4.180 1,269,365 +0.34(+8.85%)
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.