Chronicle Journal: Finance

Zynerba Pharma CS (NQ: ZYNE )

3.310 USD UNCHANGED
Streaming Delayed Price Updated: 5:15 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 3.400 3.450 3.280 3.310 276,455 -0.11(-3.22%)
Sep 28, 2020 3.300 3.440 3.250 3.420 390,474 +0.14(+4.27%)
Sep 25, 2020 3.220 3.320 3.190 3.280 390,200 +0.05(+1.55%)
Sep 24, 2020 3.250 3.300 3.160 3.230 467,480 -0.02(-0.62%)
Sep 23, 2020 3.490 3.505 3.182 3.250 700,245 -0.25(-7.14%)
Sep 22, 2020 3.490 3.570 3.420 3.500 371,250 +0.00(+0.00%)
Sep 21, 2020 3.640 3.650 3.480 3.500 604,917 -0.20(-5.41%)
Sep 18, 2020 3.780 3.780 3.600 3.700 702,800 -0.10(-2.63%)
Sep 17, 2020 3.540 4.040 3.500 3.800 2,839,026 +0.27(+7.65%)
Sep 16, 2020 3.580 3.650 3.530 3.530 198,927 -0.04(-1.12%)
Sep 15, 2020 3.640 3.690 3.520 3.570 364,594 -0.07(-1.92%)
Sep 14, 2020 3.500 3.730 3.500 3.640 303,551 +0.09(+2.54%)
Sep 11, 2020 3.580 3.629 3.440 3.550 257,900 +0.04(+1.14%)
Sep 10, 2020 3.580 3.700 3.500 3.510 295,407 -0.04(-1.13%)
Sep 09, 2020 3.600 3.680 3.540 3.550 209,424 -0.06(-1.66%)
Sep 08, 2020 3.570 3.640 3.450 3.610 300,569 -0.02(-0.55%)
Sep 04, 2020 3.700 3.700 3.390 3.630 558,300 -0.09(-2.42%)
Sep 03, 2020 3.670 3.850 3.620 3.720 365,461 +0.02(+0.54%)
Sep 02, 2020 3.800 3.840 3.650 3.700 381,043 -0.09(-2.37%)
Sep 01, 2020 3.790 3.890 3.750 3.790 486,311 +0.01(+0.26%)
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%)
Aug 03, 2020 3.760 3.890 3.700 3.840 671,075 +0.09(+2.40%)
Jul 31, 2020 3.780 3.820 3.660 3.750 334,900 -0.05(-1.32%)
Jul 30, 2020 3.790 3.810 3.510 3.800 647,736 +0.01(+0.26%)
Jul 29, 2020 3.800 3.830 3.670 3.790 538,149 +0.05(+1.34%)
Jul 28, 2020 3.700 3.810 3.650 3.740 565,568 +0.01(+0.27%)
Jul 27, 2020 3.890 3.890 3.570 3.730 1,132,179 +0.16(+4.48%)
Jul 24, 2020 3.600 3.657 3.510 3.570 407,200 -0.09(-2.46%)
Jul 23, 2020 3.730 3.740 3.550 3.660 556,434 -0.05(-1.35%)
Jul 22, 2020 3.650 3.750 3.570 3.710 810,500 +0.13(+3.63%)
Jul 21, 2020 3.600 3.700 3.480 3.580 1,254,976 +0.01(+0.28%)
Jul 20, 2020 3.510 3.610 3.450 3.570 1,034,756 +0.09(+2.59%)
Jul 17, 2020 3.580 3.650 3.450 3.480 907,900 -0.11(-3.06%)
Jul 16, 2020 3.510 3.620 3.450 3.590 543,585 +0.03(+0.84%)
Jul 15, 2020 3.440 3.590 3.420 3.560 925,989 +0.15(+4.40%)
Jul 14, 2020 3.430 3.610 3.350 3.410 839,027 -0.04(-1.16%)
Jul 13, 2020 3.690 3.710 3.450 3.450 1,460,322 -0.28(-7.51%)
Jul 10, 2020 3.450 3.800 3.400 3.730 1,675,600 +0.29(+8.43%)
Jul 09, 2020 3.410 3.500 3.330 3.440 1,286,969 +0.02(+0.58%)
Jul 08, 2020 3.250 3.440 3.200 3.420 1,485,864 +0.17(+5.23%)
Jul 07, 2020 3.280 3.340 3.120 3.250 1,463,966 -0.04(-1.22%)
Jul 06, 2020 3.500 3.570 3.270 3.290 2,177,539 -0.21(-6.00%)
Jul 02, 2020 3.660 3.690 3.400 3.500 2,860,800 -0.20(-5.41%)
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.