ZYNE

Zynerba Pharmaceuticals Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.10 -2.63% 3.70 18:36:02
Close Price Low Price High Price Open Price Previous Close
3.70 3.60 3.78 3.77 3.80
more quote information »

ZYNE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.584.043.403.72718,5690.123.35%
1 Month3.824.043.393.72529,723-0.12-3.14%
3 Months6.357.452.803.951,268,956-2.65-41.73%
6 Months2.857.792.614.511,141,2430.8529.82%
1 Year10.1012.502.555.15903,047-6.40-63.37%
3 Years6.2016.472.558.18888,910-2.50-40.32%
5 Years19.7325.952.559.30666,564-16.03-81.25%

ZYNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 3.70 -0.10 -2.63% 3.77 3.79 3.60 700,004
Sep 17 2020 3.80 0.24 6.74% 3.54 4.04 3.50 2,824,816
Sep 16 2020 3.56 -0.01 -0.28% 3.58 3.65 3.53 198,549
Sep 15 2020 3.57 -0.07 -1.92% 3.64 3.69 3.52 363,505
Sep 14 2020 3.64 0.09 2.54% 3.50 3.77 3.40 303,251
Sep 11 2020 3.55 0.04 1.14% 3.58 3.6292 3.44 257,788
Sep 10 2020 3.51 -0.04 -1.13% 3.58 3.70 3.50 294,363
Sep 09 2020 3.55 -0.06 -1.66% 3.60 3.68 3.54 209,305
Sep 08 2020 3.61 -0.02 -0.55% 3.57 3.67 3.45 300,431
Sep 04 2020 3.63 -0.09 -2.42% 3.70 3.72 3.39 555,713
Sep 03 2020 3.72 0.02 0.54% 3.67 3.85 3.62 362,011
Sep 02 2020 3.70 -0.12 -3.14% 3.80 3.8999 3.65 379,890
Sep 01 2020 3.82 0.04 1.06% 3.79 3.89 3.73 485,956
Aug 31 2020 3.78 -0.06 -1.56% 3.82 3.89 3.75 394,242
Aug 28 2020 3.84 0.03 0.79% 3.82 3.98 3.77 436,844
Aug 27 2020 3.81 -0.01 -0.26% 3.79 3.971 3.79 449,593
Aug 26 2020 3.82 0.14 3.8% 3.85 3.88 3.55 796,478
Aug 25 2020 3.68 0.06 1.66% 3.58 3.71 3.52 554,371
Aug 24 2020 3.62 -0.11 -2.95% 3.70 3.73 3.52 621,912
Aug 21 2020 3.73 -0.04 -1.06% 3.82 3.8313 3.70 441,945
Aug 20 2020 3.77 -0.07 -1.82% 3.85 3.94 3.70 530,183
Aug 19 2020 3.84 -0.03 -0.78% 3.87 3.94 3.8101 531,739
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.