ZYNE

Zynerba Pharmaceuticals Historical Data

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 Last Traded
-0.12 -3.02% 3.85 12:36:57
Open Price Low Price High Price Close Price Prev Close
3.99 3.82 4.10 3.97
more quote information »

ZYNE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.294.393.824.121,563,763-0.44-10.26%
1 Month5.405.533.824.471,358,170-1.55-28.7%
3 Months3.609.003.405.385,665,9230.256.94%
6 Months3.899.003.155.123,194,673-0.04-1.03%
1 Year4.009.002.804.952,160,127-0.15-3.75%
3 Years10.0016.472.556.751,333,183-6.15-61.5%
5 Years10.0125.952.557.81971,516-6.16-61.54%

ZYNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 3.97 -0.06 -1.49% 4.01 4.02 3.90 1,271,249
Apr 15 2021 4.03 -0.30 -6.93% 4.2622 4.37 3.995 1,919,297
Apr 14 2021 4.33 0.20 4.84% 4.11 4.39 4.06 2,300,179
Apr 13 2021 4.13 0.07 1.72% 4.04 4.17 3.98 639,394
Apr 12 2021 4.06 -0.22 -5.14% 4.29 4.33 4.05 1,688,697
Apr 09 2021 4.28 0.00 0.0% 4.25 4.46 4.2295 820,526
Apr 08 2021 4.28 -0.07 -1.61% 4.37 4.425 4.25 1,185,739
Apr 07 2021 4.35 -0.13 -2.9% 4.4634 4.605 4.30 1,623,134
Apr 06 2021 4.48 -0.19 -4.07% 4.67 4.6858 4.44 2,002,166
Apr 05 2021 4.67 -0.11 -2.3% 4.78 4.80 4.60 820,179
Apr 01 2021 4.78 0.13 2.8% 4.6544 4.89 4.6544 880,483
Mar 31 2021 4.65 -0.05 -1.06% 4.75 4.7804 4.62 1,060,202
Mar 30 2021 4.70 0.31 7.06% 4.40 4.70 4.29 1,525,931
Mar 29 2021 4.39 -0.23 -4.98% 4.62 4.72 4.38 1,187,894
Mar 26 2021 4.62 -0.14 -2.94% 4.70 4.8583 4.505 1,195,885
Mar 25 2021 4.76 0.18 3.93% 4.50 4.795 4.44 1,052,244
Mar 24 2021 4.58 -0.31 -6.34% 4.93 4.98 4.55 1,554,232
Mar 23 2021 4.89 -0.22 -4.31% 5.12 5.14 4.81 1,468,817
Mar 22 2021 5.11 -0.20 -3.77% 5.40 5.53 5.10 1,608,985
Mar 19 2021 5.31 0.48 9.94% 4.92 5.3799 4.85 2,100,932
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.