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
0.01 0.22% 4.53 18:07:01
Open Price Low Price High Price Close Price Prev Close
4.50 4.325 4.64 4.53 4.52
more quote information »

ZYNE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.594.8454.3254.61475,628-0.06-1.31%
1 Month5.635.734.3254.95529,668-1.10-19.54%
3 Months4.266.073.915.021,304,1040.276.34%
6 Months3.539.003.405.293,358,7901.0028.33%
1 Year3.899.003.154.992,028,9950.6416.45%
3 Years7.2116.472.556.501,404,449-2.68-37.17%
5 Years7.3325.952.557.591,024,871-2.80-38.2%

ZYNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 27 2021 4.53 0.01 0.22% 4.50 4.64 4.325 962,749
Jul 26 2021 4.52 0.01 0.22% 4.45 4.70 4.45 644,006
Jul 23 2021 4.51 -0.13 -2.8% 4.63 4.65 4.50 471,381
Jul 22 2021 4.64 -0.17 -3.53% 4.82 4.82 4.63 522,773
Jul 21 2021 4.81 0.15 3.22% 4.65 4.845 4.63 349,301
Jul 20 2021 4.66 0.08 1.75% 4.59 4.69 4.50 390,678
Jul 19 2021 4.58 0.01 0.22% 4.3692 4.61 4.35 564,166
Jul 16 2021 4.57 -0.13 -2.77% 4.70 4.79 4.53 357,785
Jul 15 2021 4.70 -0.06 -1.26% 4.74 4.8149 4.61 416,093
Jul 14 2021 4.76 -0.15 -3.05% 4.88 4.95 4.72 607,574
Jul 13 2021 4.91 0.01 0.2% 4.87 4.9874 4.87 372,137
Jul 12 2021 4.90 -0.24 -4.67% 5.13 5.14 4.89 695,335
Jul 09 2021 5.14 0.05 0.98% 5.12 5.2111 5.05 355,488
Jul 08 2021 5.09 -0.01 -0.2% 4.76 5.11 4.71 461,143
Jul 07 2021 5.10 -0.06 -1.16% 5.12 5.20 4.89 485,958
Jul 06 2021 5.16 -0.07 -1.34% 5.14 5.29 5.095 734,867
Jul 02 2021 5.23 -0.12 -2.24% 5.34 5.3419 5.14 437,902
Jul 01 2021 5.35 0.06 1.13% 5.30 5.39 5.18 581,428
Jun 30 2021 5.29 -0.13 -2.4% 5.41 5.45 5.2621 763,577
Jun 29 2021 5.42 -0.10 -1.81% 5.63 5.73 5.42 852,094
Jun 28 2021 5.52 -0.46 -7.69% 6.00 6.07 5.48 2,218,200
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.