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
0.01 0.22% 4.51 10:18:24
Open Price Low Price High Price Close Price Previous Close
4.54 4.465 4.60 4.50
more quote information »

ZYNE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.53264.794.204.54511,183-0.0226-0.5%
1 Month3.724.793.404.12667,9360.7921.24%
3 Months3.584.793.163.80564,7610.9325.98%
6 Months5.517.452.804.301,034,566-1.00-18.15%
1 Year6.087.792.554.55876,645-1.57-25.82%
3 Years15.0016.472.557.80862,739-10.49-69.93%
5 Years13.0425.952.559.05681,992-8.53-65.41%

ZYNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 4.50 0.01 0.22% 4.52 4.53 4.40 485,598
Dec 02 2020 4.49 0.02 0.45% 4.40 4.55 4.20 444,061
Dec 01 2020 4.47 -0.17 -3.66% 4.72 4.79 4.39 671,296
Nov 30 2020 4.64 0.03 0.65% 4.60 4.74 4.45 584,481
Nov 27 2020 4.61 0.03 0.66% 4.5326 4.6388 4.41 370,480
Nov 25 2020 4.58 0.03 0.66% 4.71 4.74 4.36 695,930
Nov 24 2020 4.55 0.39 9.37% 4.23 4.68 4.10 1,351,337
Nov 23 2020 4.16 -0.06 -1.42% 4.25 4.30 4.10 587,282
Nov 20 2020 4.22 0.14 3.43% 4.15 4.32 4.08 656,351
Nov 19 2020 4.08 0.21 5.43% 3.89 4.1699 3.8737 837,451
Nov 18 2020 3.87 -0.01 -0.26% 3.88 3.95 3.80 259,533
Nov 17 2020 3.88 0.04 1.04% 3.82 3.93 3.80 519,514
Nov 16 2020 3.84 0.04 1.05% 3.86 3.9025 3.75 331,937
Nov 13 2020 3.80 0.05 1.33% 3.77 3.95 3.76 1,380,261
Nov 12 2020 3.75 -0.03 -0.79% 3.74 3.90 3.66 739,035
Nov 11 2020 3.78 0.04 1.07% 3.78 3.83 3.40 770,866
Nov 10 2020 3.74 0.06 1.63% 3.70 3.80 3.57 479,787
Nov 09 2020 3.68 -0.05 -1.34% 3.93 3.97 3.5278 651,417
Nov 06 2020 3.73 0.02 0.54% 3.72 3.97 3.70 874,161
Nov 05 2020 3.71 0.20 5.7% 3.59 3.88 3.54 790,155
Nov 04 2020 3.51 -0.05 -1.4% 3.56 3.668 3.51 400,909
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.