Zynerba Pharmaceuticals Historical Data - ZYNE

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 High Price Low Price Open Price Close Price Last Traded
  -0.27 -3.27% 7.99 8.25 7.71 8.10 8.26 12:13:41
more quote information »

ZYNE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week11.5512.57.218.75992M-3.56-30.82%
1 Month11.212.57.219.89151M-3.21-28.66%
3 Months13.8415.69737.2111.55921M-5.85-42.27%
6 Months5.816.475.2811.28542M2.1937.76%
1 Year8.516.472.759.74441M-0.51-6.00%
3 Years13.1225.952.7510.8197753k-5.13-39.10%
5 Years18432.7510.9900596k-10.01-55.61%

ZYNE 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 20198.26-0.19-2.25%7.778.431,433,269
Sep 19 20198.45-0.39-4.41%7.219.044,074,439
Sep 18 20198.84-2.46-21.77%8.30612.505,226,994
Sep 17 201911.30-0.23-1.95%10.9911.64492,411
Sep 16 201911.5251-0.66-5.45%11.5011.6283112,526
Sep 13 201912.19+0.04+0.33%11.830812.37420,751
Sep 12 201912.15-0.07-0.57%11.7812.43768,678
Sep 11 201912.22+0.24+2.00%11.800112.38808,108
Sep 10 201911.98+0.42+3.63%11.3212.09945,349
Sep 09 201911.56-0.15-1.28%11.1911.84706,092
Sep 06 201911.710.000.00%11.2612.005809,785
Sep 05 201911.71+0.99+9.24%10.6811.78769,866
Sep 04 201910.72+0.18+1.71%10.450110.93377,584
Sep 03 201910.54-0.17-1.59%10.2010.90404,194
Aug 30 201910.71-0.16-1.47%10.453910.95271,629
Aug 29 201910.87+0.33+3.13%10.6611.10392,787
Aug 28 201910.54+0.11+1.05%10.0710.78487,297
Aug 27 201910.43-0.75-6.71%10.0311.20729,421
Aug 26 201911.18+0.21+1.91%10.859111.20276,726
Aug 23 201910.97-0.35-3.09%10.6811.56714,103
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.