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, 2022 1.170 1.177 1.093 1.170 285,258 +0.02(+1.74%)
Aug 30, 2022 1.150 1.180 1.080 1.150 492,075 +0.00(+0.00%)
Aug 29, 2022 1.180 1.197 1.150 1.150 219,235 -0.08(-6.50%)
Aug 26, 2022 1.200 1.250 1.150 1.230 482,911 +0.02(+1.65%)
Aug 25, 2022 1.220 1.279 1.190 1.210 306,920 +0.00(+0.00%)
Aug 24, 2022 1.200 1.220 1.150 1.210 264,702 +0.01(+0.83%)
Aug 23, 2022 1.210 1.220 1.150 1.200 170,252 +0.02(+1.69%)
Aug 22, 2022 1.200 1.240 1.161 1.180 159,204 -0.04(-3.28%)
Aug 19, 2022 1.270 1.270 1.140 1.220 890,311 -0.08(-6.15%)
Aug 18, 2022 1.340 1.340 1.230 1.300 806,996 -0.02(-1.52%)
Aug 17, 2022 1.360 1.370 1.280 1.320 1,300,365 -0.01(-0.75%)
Aug 16, 2022 1.370 1.370 1.300 1.330 276,594 -0.03(-2.21%)
Aug 15, 2022 1.300 1.370 1.280 1.360 609,315 +0.05(+3.82%)
Aug 12, 2022 1.340 1.350 1.260 1.310 490,348 +0.01(+0.77%)
Aug 11, 2022 1.300 1.369 1.250 1.300 655,333 +0.05(+4.00%)
Aug 10, 2022 1.250 1.370 1.214 1.250 994,106 +0.05(+4.17%)
Aug 09, 2022 1.250 1.300 1.200 1.200 311,487 -0.05(-4.00%)
Aug 08, 2022 1.250 1.390 1.220 1.250 699,885 +0.03(+2.46%)
Aug 05, 2022 1.190 1.270 1.170 1.220 532,941 +0.04(+3.39%)
Aug 04, 2022 1.180 1.230 1.159 1.180 693,860 +0.01(+0.85%)
Aug 03, 2022 1.140 1.190 1.140 1.170 361,871 +0.05(+4.46%)
Aug 02, 2022 1.160 1.200 1.120 1.120 332,737 -0.04(-3.45%)
Aug 01, 2022 1.130 1.160 1.100 1.160 361,079 +0.02(+1.75%)
Jul 29, 2022 1.150 1.160 1.122 1.140 189,364 -0.01(-0.87%)
Jul 28, 2022 1.180 1.200 1.130 1.150 331,528 -0.04(-3.36%)
Jul 27, 2022 1.180 1.190 1.110 1.190 272,684 +0.04(+3.48%)
Jul 26, 2022 1.170 1.180 1.132 1.150 476,613 -0.04(-3.36%)
Jul 25, 2022 1.180 1.220 1.130 1.190 271,233 -0.01(-0.83%)
Jul 22, 2022 1.260 1.280 1.170 1.200 394,325 -0.06(-4.76%)
Jul 21, 2022 1.250 1.319 1.220 1.260 1,493,797 +0.11(+9.57%)
Jul 20, 2022 1.160 1.240 1.140 1.150 649,868 +0.00(+0.00%)
Jul 19, 2022 1.100 1.150 1.095 1.150 258,896 +0.05(+4.55%)
Jul 18, 2022 1.140 1.150 1.100 1.100 222,082 -0.04(-3.51%)
Jul 15, 2022 1.140 1.160 1.090 1.140 272,644 +0.02(+1.79%)
Jul 14, 2022 1.100 1.170 1.059 1.120 491,271 +0.04(+3.70%)
Jul 13, 2022 1.100 1.100 1.050 1.080 260,571 -0.05(-4.42%)
Jul 12, 2022 1.140 1.150 1.080 1.130 251,756 -0.02(-1.74%)
Jul 11, 2022 1.130 1.178 1.110 1.150 238,040 +0.01(+0.88%)
Jul 08, 2022 1.160 1.200 1.140 1.140 262,833 -0.03(-2.56%)
Jul 07, 2022 1.160 1.220 1.130 1.170 380,197 +0.02(+1.74%)
Jul 06, 2022 1.180 1.200 1.110 1.150 257,118 -0.02(-1.71%)
Jul 05, 2022 1.170 1.190 1.080 1.170 365,603 +0.00(+0.00%)
Jul 01, 2022 1.160 1.260 1.100 1.170 721,677 +0.03(+2.63%)
Jun 30, 2022 1.130 1.160 1.050 1.140 286,151 -0.01(-0.87%)
Jun 29, 2022 1.160 1.189 1.130 1.150 195,696 -0.08(-6.50%)
Jun 28, 2022 1.240 1.260 1.130 1.230 378,180 -0.01(-0.81%)
Jun 27, 2022 1.260 1.260 1.192 1.240 233,972 -0.01(-0.80%)
Jun 24, 2022 1.220 1.270 1.200 1.250 437,082 +0.05(+4.17%)
Jun 23, 2022 1.190 1.208 1.120 1.200 844,979 +0.05(+4.35%)
Jun 22, 2022 1.130 1.200 1.106 1.150 416,734 +0.05(+4.55%)
Jun 21, 2022 1.200 1.220 1.100 1.100 266,134 -0.05(-4.35%)
Jun 17, 2022 1.060 1.160 1.040 1.150 408,613 +0.08(+7.48%)
Jun 16, 2022 1.110 1.130 1.050 1.070 234,745 -0.05(-4.46%)
Jun 15, 2022 1.010 1.190 1.000 1.120 583,558 +0.11(+10.89%)
Jun 14, 2022 1.020 1.030 0.9905 1.010 224,193 -0.01(-0.98%)
Jun 13, 2022 1.010 1.040 0.9771 1.020 233,341 -0.04(-3.77%)
Jun 10, 2022 1.260 1.270 1.010 1.060 1,202,775 -0.23(-17.83%)
Jun 09, 2022 0.9800 1.600 0.9400 1.290 11,173,277 +0.34(+35.09%)
Jun 08, 2022 0.9700 1.020 0.9224 0.9549 433,575 +0.01(+1.59%)
Jun 07, 2022 0.9200 0.9699 0.9201 0.9400 298,987 +0.02(+1.76%)
Jun 06, 2022 0.9500 0.9543 0.9121 0.9237 164,617 +0.01(+0.96%)
Jun 03, 2022 0.9400 0.9762 0.9091 0.9149 221,744 -0.06(-5.68%)
Jun 02, 2022 0.9100 0.9700 0.9010 0.9700 182,671 +0.06(+7.18%)
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.