ZYNE

Zynerba Pharmaceuticals Historical Data

ZYNE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 4.46 0.17 3.96% 4.35 4.49 4.25 1,176,366
May 13 2021 4.29 0.05 1.18% 4.26 4.515 4.13 1,628,252
May 12 2021 4.24 0.08 1.92% 4.15 4.58 4.15 2,889,832
May 11 2021 4.16 -0.01 -0.24% 4.02 4.79 3.91 3,235,651
May 10 2021 4.17 -0.32 -7.13% 4.38 4.39 4.16 1,225,716
May 07 2021 4.49 0.48 11.97% 4.02 4.525 4.02 2,578,201
May 06 2021 4.01 -0.35 -8.03% 4.43 4.48 3.91 2,622,714
May 05 2021 4.36 0.07 1.63% 4.17 4.37 4.135 1,209,919
May 04 2021 4.29 0.00 0.0% 4.26 4.30 4.02 898,998
May 03 2021 4.29 -0.12 -2.72% 4.39 4.40 4.21 626,832
Apr 30 2021 4.41 -0.18 -3.92% 4.5059 4.59 4.34 863,839
Apr 29 2021 4.59 -0.06 -1.29% 4.62 4.63 4.37 786,942
Apr 28 2021 4.65 0.25 5.68% 4.35 4.66 4.3078 1,191,062
Apr 27 2021 4.40 -0.10 -2.22% 4.52 4.68 4.37 897,630
Apr 26 2021 4.50 0.29 6.89% 4.25 4.53 4.18 1,618,005
Apr 23 2021 4.21 0.13 3.19% 4.07 4.35 4.06 1,182,891
Apr 22 2021 4.08 -0.33 -7.48% 4.38 4.38 4.02 1,494,727
Apr 21 2021 4.41 0.58 15.14% 3.81 4.52 3.74 3,170,554
Apr 20 2021 3.83 -0.05 -1.29% 3.85 3.8891 3.68 984,515
Apr 19 2021 3.88 -0.09 -2.27% 3.99 4.10 3.82 1,059,240
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 02 2021 4.78 0.00 +0.00% 4.6544 4.89 4.6544 0
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
Mar 18 2021 4.83 -0.57 -10.56% 5.28 5.40 4.785 2,419,336
Mar 17 2021 5.40 0.28 5.47% 5.1073 5.49 5.10 2,056,948
Mar 16 2021 5.12 -1.91 -27.17% 5.93 5.95 5.0989 4,905,849
Mar 15 2021 7.03 2.32 49.26% 4.78 7.03 4.73 8,166,149
Mar 12 2021 4.71 -0.01 -0.21% 4.55 4.73 4.42 1,261,035
Mar 11 2021 4.72 0.38 8.76% 4.44 4.73 4.40 1,736,463
Mar 10 2021 4.34 -0.20 -4.41% 4.62 4.7191 4.31 1,732,297
Mar 09 2021 4.54 0.40 9.66% 4.38 4.59 4.285 2,343,363
Mar 08 2021 4.14 -0.01 -0.24% 4.13 4.30 4.03 973,436
Mar 05 2021 4.15 0.06 1.47% 4.09 4.19 3.55 2,966,284
Mar 04 2021 4.09 -0.42 -9.31% 4.39 4.53 3.85 3,032,076
Mar 03 2021 4.51 -0.17 -3.63% 4.68 4.7873 4.48 1,408,429
Mar 02 2021 4.68 0.02 0.43% 4.70 4.99 4.62 1,605,882
Mar 01 2021 4.66 0.17 3.67% 4.56 4.80 4.53 1,823,517
Feb 26 2021 4.495 0.04 0.78% 4.48 4.74 4.29 1,568,803
Feb 25 2021 4.46 -0.55 -10.98% 4.88 5.07 4.39 2,989,310
Feb 24 2021 5.01 0.26 5.47% 4.76 5.089 4.69 3,110,058
Feb 23 2021 4.75 -0.16 -3.26% 4.64 4.885 4.09 3,021,898
Feb 22 2021 4.91 -0.51 -9.41% 5.34 5.56 4.83 3,447,663
Feb 19 2021 5.42 -0.32 -5.57% 5.78 5.81 5.37 4,855,895
Feb 18 2021 5.74 0.13 2.32% 5.50 6.30 5.305 10,594,780
Feb 17 2021 5.61 -0.20 -3.44% 5.65 5.85 5.27 5,543,355
Feb 16 2021 5.81 0.17 3.11% 6.10 6.13 5.63 5,266,053


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.