ZYNE

Zynerba Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Zynerba Pharmaceuticals Inc ZYNE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.02 -0.83% 2.38 16:58:06
Open Price Low Price High Price Close Price Prev Close
2.43 2.37 2.55 2.38 2.40
more quote information »

ZYNE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.632.672.372.53692,656-0.25-9.51%
1 Month3.253.2852.372.79715,468-0.87-26.77%
3 Months3.774.3552.373.581,113,987-1.39-36.87%
6 Months4.594.8452.374.011,492,421-2.21-48.15%
1 Year3.659.002.374.882,442,370-1.27-34.79%
3 Years3.8516.472.376.151,593,111-1.47-38.18%
5 Years18.4025.952.377.001,155,374-16.02-87.07%

ZYNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 2.40 -0.05 -2.04% 2.45 2.495 2.3901 426,278
Jan 18 2022 2.45 -0.18 -6.84% 2.53 2.60 2.42 639,708
Jan 14 2022 2.63 0.08 3.14% 2.53 2.67 2.49 926,675
Jan 13 2022 2.55 -0.08 -3.04% 2.63 2.65 2.51 777,963
Jan 12 2022 2.63 -0.09 -3.31% 2.73 2.78 2.615 1,255,743
Jan 11 2022 2.72 0.02 0.74% 2.70 2.78 2.66 337,274
Jan 10 2022 2.70 0.01 0.37% 2.69 2.70 2.58 549,552
Jan 07 2022 2.69 -0.01 -0.37% 2.72 2.84 2.68 551,828
Jan 06 2022 2.70 0.02 0.75% 2.68 2.76 2.63 599,309
Jan 05 2022 2.68 -0.27 -9.15% 2.90 2.945 2.675 1,131,867
Jan 04 2022 2.95 -0.07 -2.32% 3.06 3.06 2.89 509,847
Jan 03 2022 3.02 0.14 4.86% 2.90 3.085 2.90 643,609
Dec 31 2021 2.88 -0.03 -1.03% 2.90 3.005 2.84 699,235
Dec 30 2021 2.91 0.00 0.0% 2.90 3.05 2.89 864,946
Dec 29 2021 2.91 -0.14 -4.59% 3.03 3.03 2.875 692,632
Dec 28 2021 3.05 -0.11 -3.48% 3.12 3.12 2.975 935,691
Dec 27 2021 3.16 -0.07 -2.17% 3.25 3.25 3.09 963,973
Dec 23 2021 3.23 0.02 0.62% 3.25 3.285 3.165 372,298
Dec 22 2021 3.21 -0.08 -2.43% 3.27 3.29 3.21 302,764
Dec 21 2021 3.29 0.05 1.54% 3.24 3.335 3.22 356,721
Dec 20 2021 3.24 -0.04 -1.22% 3.19 3.29 3.15 476,146
See More Historical Prices »


Your Recent History
NASDAQ
ZYNE
Zynerba Ph..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.