ZYNE

Zynerba Pharmaceuticals Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.09 7.63% 1.27 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.19 1.17 1.27 1.22 1.18
more quote information »

ZYNE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.151.271.101.16387,5580.1210.43%
1 Month1.161.31931.051.17404,1580.119.48%
3 Months0.951.600.83611.16570,9430.3233.68%
6 Months2.652.940.83611.53447,082-1.38-52.08%
1 Year4.344.670.83613.37970,695-3.07-70.74%
3 Years9.8012.510.83614.791,321,564-8.53-87.04%
5 Years6.5616.470.83616.251,158,707-5.29-80.64%

ZYNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 1.22 0.04 3.39% 1.19 1.27 1.17 531,893
Aug 04 2022 1.18 0.01 0.85% 1.18 1.23 1.1588 693,819
Aug 03 2022 1.17 0.05 4.46% 1.14 1.19 1.14 361,809
Aug 02 2022 1.12 -0.04 -3.45% 1.16 1.20 1.12 331,885
Aug 01 2022 1.16 0.02 1.75% 1.13 1.16 1.10 361,021
Jul 29 2022 1.14 -0.01 -0.87% 1.15 1.17 1.1216 189,254
Jul 28 2022 1.15 -0.04 -3.36% 1.18 1.20 1.13 331,524
Jul 27 2022 1.19 0.04 3.48% 1.18 1.19 1.11 270,717
Jul 26 2022 1.15 -0.04 -3.36% 1.17 1.18 1.1318 476,610
Jul 25 2022 1.19 -0.01 -0.83% 1.18 1.22 1.13 271,133
Jul 22 2022 1.20 -0.06 -4.76% 1.26 1.28 1.17 394,323
Jul 21 2022 1.26 0.11 9.57% 1.25 1.3193 1.2201 1,493,552
Jul 20 2022 1.15 0.00 0.0% 1.16 1.24 1.14 649,856
Jul 19 2022 1.15 0.05 4.55% 1.10 1.15 1.095 258,892
Jul 18 2022 1.10 -0.04 -3.51% 1.14 1.15 1.10 222,081
Jul 15 2022 1.14 0.02 1.79% 1.14 1.16 1.09 272,526
Jul 14 2022 1.12 0.04 3.7% 1.10 1.17 1.0593 491,265
Jul 13 2022 1.08 -0.05 -4.42% 1.10 1.10 1.05 260,298
Jul 12 2022 1.13 -0.02 -1.74% 1.14 1.15 1.08 251,754
Jul 11 2022 1.15 0.01 0.88% 1.13 1.1778 1.11 238,037
Jul 08 2022 1.14 -0.03 -2.56% 1.16 1.20 1.14 262,796
Jul 07 2022 1.17 0.02 1.74% 1.16 1.22 1.13 379,976
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.

Log in to InvestorsHub
Register Now