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 29, 2019 5.550 5.640 5.330 5.420 700,700 -0.07(-1.28%)
Mar 28, 2019 5.480 5.650 5.400 5.490 389,538 +0.01(+0.18%)
Mar 27, 2019 5.680 5.750 5.330 5.480 448,497 -0.17(-3.01%)
Mar 26, 2019 5.800 5.850 5.520 5.650 469,303 -0.07(-1.22%)
Mar 25, 2019 5.800 5.840 5.310 5.720 767,974 -0.06(-1.04%)
Mar 22, 2019 6.110 6.140 5.660 5.780 946,700 -0.37(-6.02%)
Mar 21, 2019 6.360 6.400 5.460 6.150 2,210,858 -0.07(-1.13%)
Mar 20, 2019 5.660 6.400 5.630 6.220 3,950,730 +0.65(+11.67%)
Mar 19, 2019 4.940 5.730 4.920 5.570 3,011,916 +0.73(+15.08%)
Mar 18, 2019 4.990 4.990 4.710 4.840 390,809 -0.13(-2.62%)
Mar 15, 2019 4.940 4.980 4.870 4.970 286,700 +0.07(+1.43%)
Mar 14, 2019 5.050 5.100 4.900 4.900 302,758 -0.20(-3.92%)
Mar 13, 2019 5.090 5.150 4.980 5.100 393,521 -0.01(-0.20%)
Mar 12, 2019 4.850 5.140 4.750 5.110 737,036 +0.25(+5.14%)
Mar 11, 2019 4.800 4.860 4.500 4.860 620,740 +0.08(+1.67%)
Mar 08, 2019 4.600 4.950 4.460 4.780 762,500 +0.13(+2.80%)
Mar 07, 2019 4.740 4.790 4.530 4.650 431,252 -0.08(-1.69%)
Mar 06, 2019 4.960 4.960 4.580 4.730 762,005 -0.24(-4.83%)
Mar 05, 2019 5.090 5.090 4.890 4.970 505,597 -0.10(-1.97%)
Mar 04, 2019 5.200 5.210 4.860 5.070 772,752 -0.08(-1.55%)
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.