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 Low Price High Price Open Price Close Price Last Traded
0.11 2.29% 4.92 4.69 4.98 4.81 4.81 00:00:08
more quote information »

ZYNE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.915.014.384.65727,4250.010.2%
1 Month5.625.634.384.96498,292-0.70-12.46%
3 Months6.377.454.385.61565,024-1.45-22.76%
6 Months11.9912.514.387.40630,502-7.07-58.97%
1 Year4.8616.474.389.941,310,4690.061.23%
3 Years21.6025.952.7510.07791,005-16.68-77.22%
5 Years18.0043.002.7510.61598,055-13.08-72.67%

ZYNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 4.92 0.11 2.29% 4.81 4.98 4.69 397,070
Feb 20 2020 4.81 0.00 0.0% 4.84 4.933 4.68 378,678
Feb 19 2020 4.81 -0.06 -1.23% 4.91 5.00 4.75 372,699
Feb 18 2020 4.87 0.38 8.46% 4.60 4.89 4.51 607,932
Feb 14 2020 4.49 -0.40 -8.18% 4.91 5.01 4.38 1,550,392
Feb 13 2020 4.89 -0.20 -3.93% 4.90 5.00 4.80 394,615
Feb 12 2020 5.09 0.06 1.19% 5.08 5.14 4.88 645,946
Feb 11 2020 5.03 -0.01 -0.2% 5.08 5.28 5.02 432,595
Feb 10 2020 5.04 0.01 0.2% 5.09 5.1185 4.90 430,996
Feb 07 2020 5.03 -0.10 -1.95% 5.18 5.23 4.95 354,586
Feb 06 2020 5.13 0.02 0.39% 5.17 5.30 5.06 335,391
Feb 05 2020 5.11 0.07 1.39% 5.15 5.20 5.0419 300,778
Feb 04 2020 5.04 0.04 0.8% 5.09 5.15 4.95 310,998
Feb 03 2020 5.00 -0.04 -0.79% 5.18 5.3763 4.86 512,944
Jan 31 2020 5.04 -0.01 -0.2% 5.06 5.18 4.82 366,748
Jan 30 2020 5.05 0.02 0.4% 5.00 5.12 4.87 563,597
Jan 29 2020 5.03 -0.16 -3.08% 5.18 5.19 5.01 448,190
Jan 28 2020 5.19 -0.03 -0.57% 5.26 5.39 5.11 370,664
Jan 27 2020 5.22 -0.16 -2.97% 5.18 5.37 5.06 336,013
Jan 24 2020 5.38 -0.19 -3.41% 5.62 5.63 5.17 753,790
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.