Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zynerba Pharma CS (NQ: ZYNE )

N/A 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 (%)
Dec 30, 2022 0.5600 0.5700 0.5156 0.5300 470,734 -0.04(-6.51%)
Dec 29, 2022 0.5200 0.6100 0.5189 0.5669 261,585 +0.05(+9.93%)
Dec 28, 2022 0.4900 0.5300 0.4900 0.5157 147,593 +0.02(+3.14%)
Dec 27, 2022 0.5443 0.5443 0.4920 0.5000 230,789 -0.04(-7.39%)
Dec 23, 2022 0.5300 0.5400 0.5005 0.5399 238,141 -0.00(-0.02%)
Dec 22, 2022 0.5800 0.5800 0.5000 0.5400 290,800 -0.04(-7.06%)
Dec 21, 2022 0.5525 0.5946 0.5510 0.5810 708,817 +0.01(+1.93%)
Dec 20, 2022 0.6400 0.6580 0.5700 0.5700 320,623 -0.06(-9.57%)
Dec 19, 2022 0.6419 0.6700 0.6260 0.6303 269,662 +0.00(+0.05%)
Dec 16, 2022 0.6000 0.6400 0.6000 0.6300 241,855 +0.05(+8.49%)
Dec 15, 2022 0.6200 0.6400 0.5807 0.5807 170,605 -0.02(-3.28%)
Dec 14, 2022 0.5928 0.6472 0.5810 0.6004 404,024 +0.00(+0.25%)
Dec 13, 2022 0.6200 0.6200 0.5805 0.5989 157,769 -0.00(-0.13%)
Dec 12, 2022 0.5900 0.6096 0.5710 0.5997 110,235 +0.04(+6.90%)
Dec 09, 2022 0.6000 0.6200 0.5610 0.5610 208,640 -0.04(-6.34%)
Dec 08, 2022 0.5800 0.6000 0.5700 0.5990 119,500 +0.02(+3.28%)
Dec 07, 2022 0.6000 0.5999 0.5620 0.5800 179,040 -0.01(-2.47%)
Dec 06, 2022 0.6200 0.6300 0.5900 0.5947 247,645 -0.03(-4.07%)
Dec 05, 2022 0.6000 0.6400 0.6012 0.6199 639,114 +0.02(+4.01%)
Dec 02, 2022 0.5600 0.6000 0.5501 0.5960 211,839 +0.04(+6.43%)
Dec 01, 2022 0.5400 0.5600 0.5350 0.5600 159,326 +0.02(+4.22%)
Nov 30, 2022 0.5600 0.5900 0.5300 0.5373 332,099 -0.03(-4.87%)
Nov 29, 2022 0.5980 0.6000 0.5648 0.5648 189,135 -0.03(-5.28%)
Nov 28, 2022 0.6000 0.6000 0.5602 0.5963 251,566 +0.04(+6.44%)
Nov 25, 2022 0.5347 0.5840 0.5100 0.5602 183,858 +0.03(+4.77%)
Nov 23, 2022 0.5300 0.5460 0.5181 0.5347 137,990 +0.00(+0.89%)
Nov 22, 2022 0.5350 0.5500 0.5001 0.5300 256,188 +0.00(+0.38%)
Nov 21, 2022 0.5300 0.5597 0.5200 0.5280 277,081 +0.01(+1.54%)
Nov 18, 2022 0.6084 0.6084 0.5160 0.5200 810,261 -0.07(-11.86%)
Nov 17, 2022 0.5700 0.5900 0.5600 0.5900 345,497 +0.02(+3.51%)
Nov 16, 2022 0.6300 0.6388 0.5500 0.5700 1,225,463 -0.07(-10.91%)
Nov 15, 2022 0.6200 0.6530 0.6105 0.6398 759,331 +0.01(+1.64%)
Nov 14, 2022 0.6500 0.6556 0.6135 0.6295 430,331 -0.02(-3.15%)
Nov 11, 2022 0.6500 0.6515 0.6120 0.6500 274,334 +0.01(+2.23%)
Nov 10, 2022 0.6779 0.6779 0.6120 0.6358 356,629 -0.02(-2.53%)
Nov 09, 2022 0.6988 0.7000 0.6180 0.6523 323,944 -0.06(-8.10%)
Nov 08, 2022 0.6960 0.7098 0.6500 0.7098 204,226 +0.03(+3.86%)
Nov 07, 2022 0.7100 0.7202 0.6620 0.6834 104,429 -0.02(-3.08%)
Nov 04, 2022 0.7200 0.7446 0.6720 0.7051 109,617 -0.01(-2.07%)
Nov 03, 2022 0.7100 0.7360 0.6846 0.7200 142,967 +0.00(+0.24%)
Nov 02, 2022 0.7400 0.7400 0.6780 0.7183 173,535 -0.01(-1.54%)
Nov 01, 2022 0.7300 0.7800 0.7174 0.7295 161,474 -0.00(-0.08%)
Oct 31, 2022 0.7250 0.7500 0.7000 0.7301 130,432 +0.01(+0.75%)
Oct 28, 2022 0.6800 0.7247 0.6620 0.7247 138,787 +0.04(+5.44%)
Oct 27, 2022 0.7100 0.7100 0.6800 0.6873 117,207 -0.01(-2.09%)
Oct 26, 2022 0.7200 0.7300 0.7000 0.7020 110,426 -0.02(-2.50%)
Oct 25, 2022 0.6600 0.7200 0.6500 0.7200 277,637 +0.06(+9.26%)
Oct 24, 2022 0.6700 0.6799 0.6420 0.6590 103,951 -0.01(-1.61%)
Oct 21, 2022 0.6790 0.6790 0.6600 0.6698 114,133 -0.00(-0.45%)
Oct 20, 2022 0.6500 0.6831 0.6500 0.6728 191,940 +0.01(+1.92%)
Oct 19, 2022 0.6945 0.7198 0.6511 0.6601 164,008 -0.02(-3.42%)
Oct 18, 2022 0.7340 0.7340 0.6832 0.6835 122,052 -0.03(-4.00%)
Oct 17, 2022 0.6900 0.7120 0.6600 0.7120 216,231 +0.03(+3.85%)
Oct 14, 2022 0.6699 0.6856 0.6500 0.6856 105,196 +0.02(+3.41%)
Oct 13, 2022 0.6612 0.7000 0.6211 0.6630 192,823 -0.02(-2.63%)
Oct 12, 2022 0.6900 0.7128 0.6597 0.6809 130,817 +0.01(+1.38%)
Oct 11, 2022 0.7000 0.7350 0.6501 0.6716 250,326 -0.03(-4.03%)
Oct 10, 2022 0.7400 0.7412 0.6800 0.6998 215,587 -0.04(-5.57%)
Oct 07, 2022 0.7690 0.8200 0.7411 0.7411 242,326 -0.08(-10.13%)
Oct 06, 2022 0.7300 0.8280 0.7078 0.8246 576,677 +0.09(+13.01%)
Oct 05, 2022 0.7700 0.8090 0.7204 0.7297 200,228 -0.03(-3.99%)
Oct 04, 2022 0.7800 0.8200 0.7216 0.7600 442,441 -0.02(-2.07%)
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.