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 (%)
Jun 30, 2023 0.3200 0.3270 0.3125 0.3260 130,971 +0.01(+1.88%)
Jun 29, 2023 0.3274 0.3280 0.3115 0.3200 142,925 -0.01(-2.91%)
Jun 28, 2023 0.3130 0.3300 0.3100 0.3296 193,830 +0.01(+4.63%)
Jun 27, 2023 0.3450 0.3450 0.3130 0.3150 911,393 -0.03(-7.76%)
Jun 26, 2023 0.3300 0.3459 0.3300 0.3415 211,704 +0.03(+8.07%)
Jun 23, 2023 0.3410 0.3585 0.3160 0.3160 187,110 -0.03(-7.33%)
Jun 22, 2023 0.3350 0.3500 0.3300 0.3410 241,258 +0.01(+3.33%)
Jun 21, 2023 0.3470 0.3500 0.3300 0.3300 74,877 -0.00(-0.96%)
Jun 20, 2023 0.3300 0.3583 0.3300 0.3332 221,021 +0.00(+0.97%)
Jun 16, 2023 0.3500 0.3590 0.3300 0.3300 146,875 -0.02(-5.71%)
Jun 15, 2023 0.3568 0.3600 0.3400 0.3500 93,914 +0.01(+2.94%)
Jun 14, 2023 0.3481 0.3560 0.3400 0.3400 113,323 -0.01(-2.88%)
Jun 13, 2023 0.3590 0.3600 0.3400 0.3501 168,301 +0.01(+3.24%)
Jun 12, 2023 0.3700 0.3700 0.3370 0.3391 137,154 -0.01(-2.84%)
Jun 09, 2023 0.3400 0.3650 0.3400 0.3490 193,533 +0.00(+1.39%)
Jun 08, 2023 0.3705 0.3705 0.3442 0.3442 195,331 -0.02(-4.39%)
Jun 07, 2023 0.3450 0.3699 0.3367 0.3600 197,183 +0.03(+8.24%)
Jun 06, 2023 0.3600 0.3680 0.3326 0.3326 222,956 -0.01(-2.46%)
Jun 05, 2023 0.3500 0.3598 0.3401 0.3410 142,196 +0.00(+0.29%)
Jun 02, 2023 0.3300 0.3400 0.3211 0.3400 193,848 +0.02(+5.33%)
Jun 01, 2023 0.3400 0.3445 0.3200 0.3228 131,496 -0.01(-3.35%)
May 31, 2023 0.3200 0.3400 0.3200 0.3340 158,453 +0.02(+7.74%)
May 30, 2023 0.3310 0.3700 0.3100 0.3100 681,782 -0.02(-5.78%)
May 26, 2023 0.3300 0.3333 0.3200 0.3290 67,560 +0.01(+2.75%)
May 25, 2023 0.3300 0.3300 0.3200 0.3202 117,165 -0.01(-2.97%)
May 24, 2023 0.3200 0.3300 0.3112 0.3300 105,426 +0.01(+1.69%)
May 23, 2023 0.3249 0.3289 0.3200 0.3245 84,786 +0.00(+1.41%)
May 22, 2023 0.3000 0.3236 0.3000 0.3200 227,014 +0.02(+6.67%)
May 19, 2023 0.3289 0.3289 0.3000 0.3000 512,385 -0.02(-6.25%)
May 18, 2023 0.3200 0.3300 0.3020 0.3200 391,027 -0.01(-3.03%)
May 17, 2023 0.3210 0.3373 0.3200 0.3300 249,014 -0.00(-0.30%)
May 16, 2023 0.3500 0.3589 0.3300 0.3310 235,468 -0.03(-7.80%)
May 15, 2023 0.3500 0.3669 0.3310 0.3590 290,133 -0.00(-0.31%)
May 12, 2023 0.3689 0.3689 0.3420 0.3601 190,163 -0.02(-4.99%)
May 11, 2023 0.3700 0.3790 0.3525 0.3790 343,757 +0.01(+2.74%)
May 10, 2023 0.3550 0.3742 0.3411 0.3689 257,071 +0.01(+3.92%)
May 09, 2023 0.3570 0.3679 0.3410 0.3550 120,880 +0.00(+0.82%)
May 08, 2023 0.3840 0.3840 0.3510 0.3521 166,110 -0.02(-4.84%)
May 05, 2023 0.3600 0.3790 0.3550 0.3700 72,698 +0.01(+4.20%)
May 04, 2023 0.3620 0.3790 0.3520 0.3551 106,524 -0.01(-2.66%)
May 03, 2023 0.3620 0.3800 0.3620 0.3648 137,281 -0.02(-5.44%)
May 02, 2023 0.3800 0.3900 0.3500 0.3858 198,054 +0.02(+6.57%)
May 01, 2023 0.3800 0.3990 0.3620 0.3620 111,629 -0.02(-5.73%)
Apr 28, 2023 0.3900 0.3990 0.3810 0.3840 80,156 +0.00(+0.39%)
Apr 27, 2023 0.3800 0.3940 0.3800 0.3825 98,650 +0.01(+1.97%)
Apr 26, 2023 0.3613 0.4000 0.3613 0.3751 108,064 +0.01(+1.96%)
Apr 25, 2023 0.4000 0.4040 0.3679 0.3679 131,878 -0.04(-8.94%)
Apr 24, 2023 0.4000 0.4050 0.3880 0.4040 44,927 +0.00(+1.00%)
Apr 21, 2023 0.4005 0.4150 0.3710 0.4000 194,145 -0.00(-0.42%)
Apr 20, 2023 0.4158 0.4158 0.4017 0.4017 84,777 +0.00(+0.05%)
Apr 19, 2023 0.4200 0.4230 0.4010 0.4015 349,863 -0.01(-3.25%)
Apr 18, 2023 0.3990 0.4200 0.3937 0.4150 77,484 +0.02(+3.83%)
Apr 17, 2023 0.4200 0.4200 0.3997 0.3997 179,356 -0.01(-2.49%)
Apr 14, 2023 0.4000 0.4200 0.3801 0.4099 105,359 -0.01(-1.23%)
Apr 13, 2023 0.4120 0.4200 0.4001 0.4150 93,215 +0.01(+1.99%)
Apr 12, 2023 0.4200 0.4170 0.3910 0.4069 52,353 -0.01(-2.54%)
Apr 11, 2023 0.3800 0.4175 0.3800 0.4175 130,434 +0.02(+4.37%)
Apr 10, 2023 0.4000 0.4000 0.3751 0.4000 118,099 +0.00(+0.00%)
Apr 06, 2023 0.3900 0.4000 0.3850 0.4000 75,325 +0.00(+0.13%)
Apr 05, 2023 0.3990 0.4100 0.3900 0.3995 98,262 +0.00(+0.10%)
Apr 04, 2023 0.4235 0.4280 0.3910 0.3991 478,965 -0.03(-6.75%)
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.