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 (%)
Apr 30, 2020 4.050 4.130 3.850 3.870 721,146 -0.12(-3.01%)
Apr 29, 2020 4.070 4.240 3.940 3.990 727,478 -0.02(-0.50%)
Apr 28, 2020 4.220 4.250 3.920 4.010 597,028 -0.14(-3.37%)
Apr 27, 2020 4.100 4.350 4.060 4.150 1,396,329 +0.11(+2.72%)
Apr 24, 2020 4.020 4.140 3.910 4.040 364,600 +0.03(+0.75%)
Apr 23, 2020 4.020 4.130 3.930 4.010 329,344 +0.01(+0.25%)
Apr 22, 2020 4.000 4.090 3.910 4.000 296,436 -0.02(-0.50%)
Apr 21, 2020 3.980 4.120 3.810 4.020 420,331 +0.03(+0.75%)
Apr 20, 2020 4.000 4.150 3.900 3.990 336,220 -0.02(-0.50%)
Apr 17, 2020 4.000 4.060 3.840 4.010 345,800 +0.11(+2.82%)
Apr 16, 2020 4.000 4.000 3.660 3.900 387,499 -0.11(-2.74%)
Apr 15, 2020 4.040 4.080 3.880 4.010 260,793 -0.07(-1.72%)
Apr 14, 2020 4.000 4.150 3.990 4.080 466,611 +0.14(+3.55%)
Apr 13, 2020 4.100 4.180 3.800 3.940 511,766 +0.03(+0.77%)
Apr 09, 2020 3.810 4.070 3.800 3.910 299,100 +0.15(+3.99%)
Apr 08, 2020 3.500 3.850 3.500 3.760 352,486 +0.29(+8.36%)
Apr 07, 2020 3.740 3.800 3.470 3.470 387,111 -0.14(-3.88%)
Apr 06, 2020 3.450 3.660 3.320 3.610 508,404 +0.30(+9.06%)
Apr 03, 2020 3.480 3.480 3.230 3.310 298,300 -0.16(-4.61%)
Apr 02, 2020 3.400 3.550 3.270 3.470 219,411 +0.06(+1.76%)
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.