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 (%)
Oct 10, 2023 1.300 0 +0.03(+2.36%)
Oct 09, 2023 1.240 1.290 1.240 1.270 760,548 -0.01(-0.78%)
Oct 06, 2023 1.250 1.280 1.220 1.280 380,111 +0.03(+2.40%)
Oct 05, 2023 1.220 1.270 1.210 1.250 1,064,074 +0.04(+3.31%)
Oct 04, 2023 1.260 1.270 1.185 1.210 1,542,486 -0.05(-3.97%)
Oct 03, 2023 1.270 1.270 1.240 1.260 658,611 -0.01(-0.79%)
Oct 02, 2023 1.270 1.280 1.250 1.270 589,850 -0.00(-0.39%)
Sep 29, 2023 1.280 1.290 1.260 1.275 561,615 -0.01(-0.39%)
Sep 28, 2023 1.280 1.290 1.271 1.280 234,488 +0.01(+0.79%)
Sep 27, 2023 1.270 1.315 1.260 1.270 1,294,524 -0.01(-0.78%)
Sep 26, 2023 1.320 1.340 1.270 1.280 5,695,539 -0.04(-3.03%)
Sep 25, 2023 1.320 1.330 1.320 1.320 1,098,888 -0.02(-1.49%)
Sep 22, 2023 1.320 1.342 1.320 1.340 603,578 +0.00(+0.00%)
Sep 21, 2023 1.330 1.360 1.311 1.340 1,254,220 -0.01(-0.74%)
Sep 20, 2023 1.330 1.370 1.320 1.350 1,056,803 +0.02(+1.50%)
Sep 19, 2023 1.330 1.360 1.330 1.330 550,842 +0.00(+0.00%)
Sep 18, 2023 1.350 1.370 1.330 1.330 784,473 -0.06(-4.32%)
Sep 15, 2023 1.330 1.400 1.330 1.390 1,472,798 +0.04(+2.96%)
Sep 14, 2023 1.320 1.350 1.320 1.350 510,816 +0.02(+1.50%)
Sep 13, 2023 1.320 1.360 1.320 1.330 900,581 +0.01(+0.76%)
Sep 12, 2023 1.320 1.330 1.320 1.320 276,445 -0.01(-0.75%)
Sep 11, 2023 1.320 1.330 1.310 1.330 577,561 +0.01(+0.76%)
Sep 08, 2023 1.320 1.335 1.310 1.320 487,883 +0.00(+0.00%)
Sep 07, 2023 1.320 1.330 1.320 1.320 480,410 +0.00(+0.00%)
Sep 06, 2023 1.330 1.330 1.320 1.320 558,511 -0.01(-0.75%)
Sep 05, 2023 1.320 1.330 1.320 1.330 784,197 +0.01(+0.76%)
Sep 01, 2023 1.310 1.330 1.310 1.320 670,338 -0.01(-0.75%)
Aug 31, 2023 1.320 1.340 1.310 1.330 977,272 +0.01(+0.76%)
Aug 30, 2023 1.320 1.330 1.320 1.320 500,951 +0.00(+0.00%)
Aug 29, 2023 1.320 1.340 1.320 1.320 282,119 +0.00(+0.00%)
Aug 28, 2023 1.320 1.340 1.320 1.320 331,120 -0.00(-0.38%)
Aug 25, 2023 1.320 1.340 1.300 1.325 786,152 +0.00(+0.38%)
Aug 24, 2023 1.300 1.320 1.290 1.320 868,353 +0.02(+1.54%)
Aug 23, 2023 1.300 1.320 1.280 1.300 990,847 +0.00(+0.00%)
Aug 22, 2023 1.280 1.300 1.270 1.300 497,777 +0.03(+2.36%)
Aug 21, 2023 1.290 1.310 1.260 1.270 791,120 -0.05(-3.79%)
Aug 18, 2023 1.290 1.320 1.260 1.320 1,163,999 +0.04(+3.13%)
Aug 17, 2023 1.290 1.295 1.270 1.280 1,092,214 -0.01(-0.78%)
Aug 16, 2023 1.310 1.320 1.280 1.290 3,404,043 -0.06(-4.44%)
Aug 15, 2023 1.300 1.355 1.290 1.350 2,489,130 +0.00(+0.00%)
Aug 14, 2023 1.300 1.380 1.240 1.350 24,257,184 +1.01(+298.23%)
Aug 11, 2023 0.3350 0.3562 0.3321 0.3390 57,836 +0.00(+0.89%)
Aug 10, 2023 0.3360 0.3499 0.3321 0.3360 79,316 +0.00(+0.66%)
Aug 09, 2023 0.3590 0.3600 0.3338 0.3338 83,409 -0.01(-3.61%)
Aug 08, 2023 0.3600 0.3665 0.3450 0.3463 165,109 +0.00(+1.23%)
Aug 07, 2023 0.3530 0.3599 0.3421 0.3421 88,221 -0.01(-3.09%)
Aug 04, 2023 0.3593 0.3650 0.3502 0.3530 78,229 +0.00(+0.28%)
Aug 03, 2023 0.3690 0.3700 0.3500 0.3520 146,098 -0.02(-4.56%)
Aug 02, 2023 0.3600 0.3690 0.3500 0.3688 66,120 +0.01(+3.89%)
Aug 01, 2023 0.3686 0.3700 0.3550 0.3550 116,581 -0.01(-2.74%)
Jul 31, 2023 0.3700 0.3700 0.3600 0.3650 104,715 +0.01(+1.45%)
Jul 28, 2023 0.3600 0.3700 0.3452 0.3598 103,103 +0.00(+1.32%)
Jul 27, 2023 0.3680 0.3689 0.3550 0.3551 83,014 -0.01(-2.45%)
Jul 26, 2023 0.3542 0.3698 0.3542 0.3640 69,159 +0.01(+2.25%)
Jul 25, 2023 0.3601 0.3726 0.3535 0.3560 114,683 -0.00(-1.14%)
Jul 24, 2023 0.3650 0.3766 0.3600 0.3601 98,021 +0.00(+0.03%)
Jul 21, 2023 0.3700 0.3834 0.3600 0.3600 78,319 +0.00(+0.00%)
Jul 20, 2023 0.3800 0.3860 0.3600 0.3600 373,639 -0.01(-2.96%)
Jul 19, 2023 0.3750 0.3860 0.3650 0.3710 344,528 +0.01(+1.64%)
Jul 18, 2023 0.3510 0.3650 0.3501 0.3650 132,634 +0.02(+4.29%)
Jul 17, 2023 0.3466 0.3650 0.3401 0.3500 153,421 +0.01(+2.91%)
Jul 14, 2023 0.3466 0.3602 0.3356 0.3401 116,893 +0.01(+3.06%)
Jul 13, 2023 0.3400 0.3750 0.3300 0.3300 469,994 -0.01(-1.81%)
Jul 12, 2023 0.3500 0.3575 0.3200 0.3361 111,850 -0.01(-3.70%)
Jul 11, 2023 0.3500 0.3570 0.2500 0.3490 262,710 +0.02(+5.69%)
Jul 10, 2023 0.3500 0.3600 0.3302 0.3302 112,580 -0.02(-5.71%)
Jul 07, 2023 0.3500 0.3660 0.3500 0.3502 288,564 -0.01(-2.04%)
Jul 06, 2023 0.3400 0.3657 0.3332 0.3575 141,204 +0.01(+2.70%)
Jul 05, 2023 0.3398 0.3599 0.3351 0.3481 366,610 +0.01(+3.63%)
Jul 03, 2023 0.3248 0.3400 0.3248 0.3359 152,572 +0.01(+3.04%)
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.