VYNE Therapeutics Inc (VYNE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.86046511628 | 2.15 | 2.2 | 1.96 | 25653 | 2.09529537 | CS |
| 4 | 0.29 | 15.2631578947 | 1.9 | 2.34 | 1.75 | 44010 | 2.10628401 | CS |
| 12 | -0.35 | -13.7795275591 | 2.54 | 3.1 | 1.57 | 52376 | 2.18187078 | CS |
| 26 | 0.39 | 21.6666666667 | 1.8 | 3.17 | 1.57 | 79576 | 2.36803332 | CS |
| 52 | -1.52 | -40.9703504043 | 3.71 | 6.7892 | 1.57 | 148670 | 2.69256108 | CS |
| 156 | -46.59 | -95.5104551046 | 48.78 | 52.38 | 1.57 | 648907 | 14.05814496 | CS |
| 260 | -104.37 | -97.9448198198 | 106.56 | 237.6 | 1.57 | 1176466 | 95.72147156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 2.09 | -0.01 | -0.48 | 2.13 | 2.13 | 2.0099999 | 13237 |
| 1721946900 | 2.1 | 0.1 | 5.00 | 2.04 | 2.13 | 1.96 | 15692 |
| 1721860500 | 2 | -0.09 | -4.31 | 2.1 | 2.1 | 1.98 | 13694 |
| 1721774100 | 2.09 | -0.01 | -0.48 | 2.1 | 2.1 | 2.0099999 | 47235 |
| 1721687700 | 2.1 | -0.03 | -1.41 | 2.11 | 2.132 | 2.0001 | 10367 |
| 1721428500 | 2.13 | -0.02 | -0.93 | 2.15 | 2.2 | 2.045 | 41277 |
| 1721342100 | 2.15 | -0.1 | -4.44 | 2.24 | 2.25 | 2.13 | 18650 |
| 1721255700 | 2.25 | 0.02 | 0.90 | 2.22 | 2.25 | 2.17 | 45820 |
| 1721169300 | 2.23 | -0.02 | -0.89 | 2.27 | 2.34 | 2.19 | 139734 |
| 1721082900 | 2.25 | 0.11 | 5.14 | 2.14 | 2.3 | 2.12 | 143663 |
| 1720823700 | 2.14 | 0.07 | 3.38 | 2.08 | 2.14 | 2.06 | 54285 |
| 1720737300 | 2.07 | 0.14 | 7.25 | 1.93 | 2.1 | 1.9 | 82987 |
| 1720650900 | 1.93 | -0.03 | -1.53 | 1.9 | 2.0975 | 1.87 | 37141 |
| 1720564500 | 1.96 | 0 | 0.00 | 1.97 | 1.97 | 1.8806 | 10608 |
| 1720478100 | 1.96 | 0.12 | 6.52 | 1.9 | 1.96 | 1.86 | 26737 |
| 1720218900 | 1.84 | 0.03 | 1.38 | 1.83 | 1.85 | 1.751 | 16813 |
| 1720040640 | 1.815 | 0 | 0.28 | 1.84 | 1.9085 | 1.75 | 21767 |
| 1719959700 | 1.81 | -0.11 | -5.73 | 1.86 | 1.93 | 1.81 | 28468 |
| 1719873300 | 1.92 | -0.05 | -2.54 | 1.95 | 1.95 | 1.89 | 8162 |
| 1719614100 | 1.97 | 0 | 0.00 | 1.9 | 1.98 | 1.75 | 73092 |
| 1719527700 | 1.97 | 0.37 | 23.13 | 1.62 | 1.98 | 1.57 | 101091 |
| 1719441300 | 1.6 | -0.13 | -7.51 | 1.71 | 1.755 | 1.59 | 64214 |
| 1719354900 | 1.73 | 0 | 0.00 | 1.84 | 1.93 | 1.72 | 55390 |
| 1719268500 | 1.73 | -0.09 | -4.95 | 1.83 | 1.95 | 1.72 | 116796 |
| 1719009300 | 1.82 | 0.08 | 4.60 | 1.75 | 1.9 | 1.74 | 116231 |
| 1718922900 | 1.74 | -0.47 | -21.27 | 2.21 | 2.2599999 | 1.7112 | 471654 |
| 1718750100 | 2.21 | -0.15 | -6.36 | 2.37 | 2.39 | 2.21 | 17907 |
| 1718663700 | 2.36 | 0.06 | 2.61 | 2.33 | 2.42 | 2.15 | 68139 |
| 1718404500 | 2.3 | 0.1 | 4.55 | 2.19 | 2.31 | 2.05 | 23218 |
| 1718318100 | 2.2 | 0.05 | 2.33 | 2.16 | 2.3076 | 2 | 96980 |
| 1718231700 | 2.15 | -0.14 | -6.11 | 2.36 | 2.36 | 2.11 | 91991 |
| 1718145300 | 2.29 | 0.01 | 0.44 | 2.2799999 | 2.3495 | 2.2 | 28660 |
| 1718058900 | 2.2799999 | 0.03 | 1.33 | 2.25 | 2.365 | 2.1387 | 40520 |
| 1717799700 | 2.25 | -0.13 | -5.46 | 2.41 | 2.41 | 2.25 | 21402 |
| 1717713300 | 2.38 | 0 | 0.00 | 2.42 | 2.44 | 2.35 | 8007 |
| 1717626900 | 2.38 | -0.03 | -1.24 | 2.41 | 2.41 | 2.335 | 22779 |
| 1717540500 | 2.41 | -0.06 | -2.43 | 2.48 | 2.48 | 2.41 | 6082 |
| 1717454100 | 2.47 | -0.07 | -2.76 | 2.58 | 2.64 | 2.43 | 25529 |
| 1717194900 | 2.54 | -0.01 | -0.39 | 2.56 | 2.66 | 2.5101 | 33755 |
| 1717108500 | 2.55 | 0.02 | 0.79 | 2.5299999 | 2.59 | 2.5 | 47515 |
| 1717022100 | 2.5299999 | -0.06 | -2.32 | 2.57 | 2.6 | 2.4234 | 67284 |
| 1716935700 | 2.5901 | 0.01 | 0.39 | 2.5099999 | 2.6208 | 2.5 | 16100 |
| 1716590100 | 2.58 | -0.05 | -1.90 | 2.65 | 2.65 | 2.5099999 | 22666 |
| 1716503700 | 2.63 | -0.03 | -1.13 | 2.72 | 2.75 | 2.58 | 26779 |
| 1716417300 | 2.66 | -0.04 | -1.48 | 2.69 | 2.74 | 2.6501 | 19690 |
| 1716330900 | 2.7 | -0.03 | -1.10 | 2.72 | 2.7299 | 2.6501 | 14814 |
| 1716244500 | 2.73 | -0.04 | -1.44 | 2.8 | 2.8499 | 2.73 | 10043 |
| 1715985300 | 2.77 | 0.07 | 2.59 | 2.7 | 2.84 | 2.7 | 33345 |
| 1715898900 | 2.7 | -0.06 | -2.17 | 2.75 | 2.8435 | 2.67 | 17836 |
| 1715812500 | 2.7599999 | -0.13 | -4.50 | 2.9 | 3 | 2.7479 | 31661 |
| 1715726100 | 2.89 | 0.06 | 2.12 | 2.86 | 2.97 | 2.83 | 34004 |
| 1715639700 | 2.83 | 0.16 | 5.99 | 2.67 | 2.8539 | 2.67 | 109853 |
| 1715380500 | 2.67 | 0.02 | 0.75 | 2.67 | 2.7698999 | 2.65 | 23067 |
| 1715294100 | 2.65 | -0.07 | -2.57 | 2.77 | 2.77 | 2.56 | 42984 |
| 1715207700 | 2.72 | -0.17 | -5.88 | 2.86 | 2.92 | 2.6601 | 30744 |
| 1715121300 | 2.89 | 0.18 | 6.64 | 2.74 | 3.1 | 2.71 | 120101 |
| 1715034900 | 2.71 | 0.09 | 3.44 | 2.64 | 2.7498999 | 2.5801 | 35748 |
| 1714775700 | 2.62 | 0.12 | 4.80 | 2.54 | 2.7682 | 2.5299999 | 34681 |
| 1714689300 | 2.5 | -0.03 | -1.19 | 2.5299999 | 2.5299999 | 2.4 | 27242 |
| 1714602900 | 2.5299999 | 0.01 | 0.40 | 2.48 | 2.57 | 2.48 | 83588 |
| 1714516500 | 2.52 | -0.11 | -4.18 | 2.6 | 2.61 | 2.4 | 39433 |
| 1714430100 | 2.63 | 0.13 | 5.20 | 2.5099999 | 2.63 | 2.5099999 | 19253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
