Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VYNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 2.62 | 0.12 | 4.80% | 2.54 | 2.7682 | 2.53 | 34,681 |
| May 02 2024 | 2.50 | -0.03 | -1.19% | 2.53 | 2.53 | 2.40 | 27,242 |
| May 01 2024 | 2.53 | 0.01 | 0.40% | 2.48 | 2.57 | 2.48 | 83,588 |
| Apr 30 2024 | 2.52 | -0.11 | -4.18% | 2.60 | 2.61 | 2.40 | 39,433 |
| Apr 29 2024 | 2.63 | 0.13 | 5.20% | 2.51 | 2.63 | 2.51 | 19,253 |
| Apr 26 2024 | 2.50 | 0.03 | 1.21% | 2.47 | 2.5752 | 2.42 | 15,899 |
| Apr 25 2024 | 2.47 | -0.10 | -3.89% | 2.52 | 2.80 | 2.41 | 77,066 |
| Apr 24 2024 | 2.57 | 0.25 | 10.78% | 2.32 | 2.7305 | 2.295 | 384,753 |
| Apr 23 2024 | 2.32 | -0.03 | -1.28% | 2.31 | 2.36 | 2.2401 | 30,376 |
| Apr 22 2024 | 2.35 | 0.10 | 4.44% | 2.24 | 2.43 | 2.24 | 27,675 |
| Apr 19 2024 | 2.25 | -0.05 | -2.17% | 2.26 | 2.34 | 2.25 | 18,999 |
| Apr 18 2024 | 2.30 | -0.10 | -4.17% | 2.39 | 2.39 | 2.25 | 11,093 |
| Apr 17 2024 | 2.40 | -0.02 | -0.83% | 2.44 | 2.50 | 2.3327 | 31,265 |
| Apr 16 2024 | 2.42 | -0.15 | -5.84% | 2.50 | 2.50 | 2.38 | 32,965 |
| Apr 15 2024 | 2.57 | -0.20 | -7.22% | 2.85 | 2.85 | 2.43 | 58,527 |
| Apr 12 2024 | 2.77 | -0.23 | -7.67% | 2.93 | 2.93 | 2.6879 | 28,561 |
| Apr 11 2024 | 3.00 | 0.32 | 11.94% | 2.67 | 3.0199 | 2.56 | 104,623 |
| Apr 10 2024 | 2.68 | -0.08 | -2.90% | 2.70 | 2.84 | 2.55 | 60,847 |
| Apr 09 2024 | 2.76 | 0.02 | 0.73% | 2.73 | 2.80 | 2.69 | 28,419 |
| Apr 08 2024 | 2.74 | -0.09 | -3.18% | 2.78 | 2.8161 | 2.65 | 71,401 |
| Apr 05 2024 | 2.83 | -0.01 | -0.35% | 2.86 | 2.97 | 2.76 | 75,891 |
| Apr 04 2024 | 2.84 | -0.26 | -8.39% | 3.06 | 3.11 | 2.81 | 430,435 |
| Apr 03 2024 | 3.10 | 0.08 | 2.65% | 3.00 | 3.10 | 2.99 | 53,581 |
| Apr 02 2024 | 3.02 | -0.06 | -1.95% | 3.14 | 3.14 | 2.9139 | 128,660 |
| Apr 01 2024 | 3.08 | 0.01 | 0.33% | 3.13 | 3.17 | 3.01 | 195,678 |
| Mar 28 2024 | 3.07 | 0.11 | 3.72% | 2.98 | 3.09 | 2.8601 | 305,891 |
| Mar 27 2024 | 2.96 | 0.13 | 4.59% | 2.85 | 3.08 | 2.80 | 288,363 |
| Mar 26 2024 | 2.83 | 0.36 | 14.57% | 2.58 | 2.85 | 2.3801 | 127,851 |
| Mar 25 2024 | 2.47 | 0.05 | 2.07% | 2.46 | 3.1596 | 2.20 | 1,167,538 |
| Mar 22 2024 | 2.42 | 0.09 | 3.86% | 2.33 | 2.42 | 2.1986 | 68,993 |
| Mar 21 2024 | 2.33 | 0.15 | 6.88% | 2.16 | 2.33 | 2.15 | 68,894 |
| Mar 20 2024 | 2.18 | 0.09 | 4.31% | 2.10 | 2.18 | 2.0538 | 16,343 |
| Mar 19 2024 | 2.09 | 0.17 | 8.85% | 1.92 | 2.184 | 1.90 | 42,794 |
| Mar 18 2024 | 1.92 | -0.09 | -4.48% | 2.01 | 2.025 | 1.92 | 74,191 |
| Mar 15 2024 | 2.01 | -0.05 | -2.43% | 2.09 | 2.09 | 2.00 | 39,194 |
| Mar 14 2024 | 2.06 | 0.00 | 0.00% | 2.09 | 2.147 | 2.02 | 69,595 |
| Mar 13 2024 | 2.06 | -0.04 | -1.90% | 2.16 | 2.16 | 2.02 | 52,780 |
| Mar 12 2024 | 2.10 | -0.04 | -1.87% | 2.14 | 2.14 | 1.97 | 80,232 |
| Mar 11 2024 | 2.14 | -0.11 | -4.68% | 2.23 | 2.23 | 2.07 | 49,298 |
| Mar 08 2024 | 2.245 | -0.08 | -3.23% | 2.33 | 2.43 | 2.18 | 66,263 |
| Mar 07 2024 | 2.32 | -0.03 | -1.28% | 2.36 | 2.3925 | 2.25 | 121,736 |
| Mar 06 2024 | 2.35 | 0.10 | 4.44% | 2.27 | 2.385 | 2.21 | 107,151 |
| Mar 05 2024 | 2.25 | -0.03 | -1.32% | 2.23 | 2.28 | 2.16 | 59,445 |
| Mar 04 2024 | 2.28 | 0.06 | 2.70% | 2.10 | 2.31 | 2.10 | 73,380 |
| Mar 01 2024 | 2.22 | -0.01 | -0.45% | 2.22 | 2.25 | 2.11 | 90,975 |
| Feb 29 2024 | 2.23 | -0.10 | -4.29% | 2.33 | 2.3659 | 2.16 | 82,657 |
| Feb 28 2024 | 2.33 | -0.04 | -1.69% | 2.39 | 2.40 | 2.26 | 70,910 |
| Feb 27 2024 | 2.37 | 0.02 | 0.85% | 2.34 | 2.38 | 2.295 | 142,639 |
| Feb 26 2024 | 2.35 | 0.09 | 3.98% | 2.30 | 2.3999 | 2.27 | 106,872 |
| Feb 23 2024 | 2.26 | 0.09 | 4.15% | 2.28 | 2.3237 | 2.14 | 81,386 |
| Feb 22 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.21 | 2.10 | 38,304 |
| Feb 21 2024 | 2.17 | -0.06 | -2.69% | 2.22 | 2.22 | 2.11 | 35,917 |
| Feb 20 2024 | 2.23 | -0.04 | -1.76% | 2.27 | 2.33 | 2.16 | 76,421 |
| Feb 16 2024 | 2.27 | 0.11 | 5.09% | 2.15 | 2.28 | 2.15 | 50,076 |
| Feb 15 2024 | 2.16 | 0.09 | 4.35% | 2.06 | 2.25 | 2.02 | 74,765 |
| Feb 14 2024 | 2.07 | 0.06 | 2.99% | 2.03 | 2.07 | 1.98 | 27,821 |
| Feb 13 2024 | 2.01 | -0.06 | -2.90% | 2.03 | 2.07 | 1.93 | 55,290 |
| Feb 12 2024 | 2.07 | -0.03 | -1.43% | 2.10 | 2.14 | 2.06 | 44,833 |
| Feb 09 2024 | 2.10 | -0.04 | -1.87% | 2.15 | 2.162 | 2.09 | 50,978 |
| Feb 08 2024 | 2.14 | -0.01 | -0.47% | 2.18 | 2.18 | 2.06 | 52,311 |
| Feb 07 2024 | 2.15 | 0.04 | 1.90% | 2.13 | 2.15 | 2.02 | 37,774 |
| Feb 06 2024 | 2.11 | 0.01 | 0.48% | 2.14 | 2.1997 | 2.05 | 55,870 |
| Feb 05 2024 | 2.10 | 0.20 | 10.53% | 1.94 | 2.28 | 1.86 | 315,881 |
