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 (%)
Mar 31, 2020 3.640 3.840 3.570 3.830 391,299 +0.16(+4.36%)
Mar 30, 2020 3.830 3.890 3.510 3.670 321,057 -0.14(-3.67%)
Mar 27, 2020 3.840 4.000 3.630 3.810 383,000 -0.13(-3.30%)
Mar 26, 2020 3.860 4.040 3.800 3.940 400,742 +0.11(+2.87%)
Mar 25, 2020 3.920 4.030 3.600 3.830 661,515 +0.07(+1.86%)
Mar 24, 2020 4.000 4.240 3.710 3.760 672,305 +0.10(+2.73%)
Mar 23, 2020 3.270 3.760 3.110 3.660 763,595 +0.41(+12.62%)
Mar 20, 2020 3.140 3.690 3.140 3.250 598,300 +0.15(+4.84%)
Mar 19, 2020 2.870 3.250 2.810 3.100 526,148 +0.20(+6.90%)
Mar 18, 2020 2.850 2.970 2.610 2.900 485,556 -0.12(-3.97%)
Mar 17, 2020 3.000 3.090 2.550 3.020 701,259 +0.06(+2.03%)
Mar 16, 2020 3.000 3.240 2.950 2.960 430,482 -0.36(-10.84%)
Mar 13, 2020 3.600 3.680 3.080 3.320 683,000 -0.02(-0.60%)
Mar 12, 2020 3.400 3.760 3.270 3.340 714,342 -0.55(-14.14%)
Mar 11, 2020 3.800 4.100 3.720 3.890 536,159 +0.07(+1.83%)
Mar 10, 2020 3.610 4.230 3.560 3.820 802,885 +0.36(+10.40%)
Mar 09, 2020 3.800 3.900 3.410 3.460 639,285 -0.56(-13.93%)
Mar 06, 2020 4.060 4.090 3.840 4.020 505,700 -0.08(-1.95%)
Mar 05, 2020 4.150 4.270 4.060 4.100 315,023 -0.11(-2.61%)
Mar 04, 2020 4.220 4.310 4.170 4.210 611,322 +0.03(+0.72%)
Mar 03, 2020 4.200 4.340 4.050 4.180 457,870 +0.00(+0.00%)
Mar 02, 2020 4.460 4.480 4.060 4.180 567,702 -0.08(-1.88%)
Feb 28, 2020 3.870 4.530 3.750 4.260 899,000 +0.22(+5.45%)
Feb 27, 2020 4.470 4.480 3.930 4.040 1,081,616 -0.50(-11.01%)
Feb 26, 2020 5.000 5.050 4.460 4.540 864,342 -0.42(-8.47%)
Feb 25, 2020 4.800 5.450 4.750 4.960 2,077,105 +0.33(+7.13%)
Feb 24, 2020 4.830 4.850 4.480 4.630 791,276 -0.29(-5.89%)
Feb 21, 2020 4.810 4.980 4.690 4.920 405,600 +0.11(+2.29%)
Feb 20, 2020 4.840 4.930 4.680 4.810 379,681 +0.00(+0.00%)
Feb 19, 2020 4.910 4.950 4.750 4.810 374,296 -0.06(-1.23%)
Feb 18, 2020 4.600 4.890 4.510 4.870 611,870 +0.38(+8.46%)
Feb 14, 2020 4.910 5.010 4.380 4.490 1,555,100 -0.40(-8.18%)
Feb 13, 2020 4.900 5.000 4.800 4.890 406,627 -0.04(-0.81%)
Feb 12, 2020 5.080 5.130 4.880 4.930 651,553 -0.10(-1.99%)
Feb 11, 2020 5.080 5.180 5.020 5.030 442,777 -0.01(-0.20%)
Feb 10, 2020 5.090 5.120 4.900 5.040 431,237 +0.01(+0.20%)
Feb 07, 2020 5.180 5.185 4.950 5.030 354,700 -0.10(-1.95%)
Feb 06, 2020 5.170 5.300 5.060 5.130 344,679 +0.02(+0.39%)
Feb 05, 2020 5.150 5.200 5.040 5.110 301,816 +0.02(+0.39%)
Feb 04, 2020 5.090 5.150 4.950 5.090 320,147 +0.09(+1.80%)
Feb 03, 2020 5.180 5.380 4.860 5.000 526,690 -0.04(-0.79%)
Jan 31, 2020 5.060 5.060 4.820 5.040 367,400 -0.01(-0.20%)
Jan 30, 2020 5.000 5.120 4.870 5.050 568,859 +0.04(+0.80%)
Jan 29, 2020 5.180 5.190 5.010 5.010 455,315 -0.19(-3.65%)
Jan 28, 2020 5.260 5.350 5.110 5.200 371,862 -0.02(-0.38%)
Jan 27, 2020 5.180 5.300 5.110 5.220 341,936 -0.16(-2.97%)
Jan 24, 2020 5.620 5.630 5.170 5.380 759,900 -0.19(-3.41%)
Jan 23, 2020 5.730 5.730 5.530 5.570 321,920 -0.16(-2.79%)
Jan 22, 2020 5.680 5.860 5.680 5.730 297,100 +0.03(+0.53%)
Jan 21, 2020 5.750 5.920 5.600 5.700 743,511 +0.00(+0.00%)
Jan 17, 2020 6.060 6.100 5.630 5.700 808,400 -0.32(-5.32%)
Jan 16, 2020 6.240 6.300 5.900 6.020 771,517 -0.14(-2.27%)
Jan 15, 2020 5.670 6.200 5.670 6.160 1,078,627 +0.46(+8.07%)
Jan 14, 2020 5.730 5.800 5.470 5.700 502,017 -0.02(-0.35%)
Jan 13, 2020 5.700 5.840 5.360 5.720 746,117 +0.10(+1.78%)
Jan 10, 2020 5.260 5.730 5.170 5.620 1,159,200 +0.53(+10.41%)
Jan 09, 2020 5.290 5.390 5.030 5.090 683,483 -0.22(-4.14%)
Jan 08, 2020 5.590 5.590 5.250 5.310 882,693 -0.25(-4.50%)
Jan 07, 2020 5.680 5.780 5.540 5.560 405,767 -0.14(-2.46%)
Jan 06, 2020 5.830 5.870 5.600 5.700 396,030 -0.11(-1.89%)
Jan 03, 2020 5.800 6.010 5.700 5.810 443,100 -0.07(-1.19%)
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.