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
-0.0429 -1.25% 3.3871 13:17:32
Close Price Low Price High Price Open Price Previous Close
3.37 3.49 3.41 3.43
more quote information »

ZYNE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.693.773.313.53308,911-0.3029-8.21%
1 Month3.284.463.253.67516,6300.10713.27%
3 Months4.304.463.163.70517,789-0.9129-21.23%
6 Months4.057.792.804.481,162,383-0.6629-16.37%
1 Year7.808.202.554.69864,146-4.41-56.58%
3 Years9.8016.472.557.97859,130-6.41-65.44%
5 Years12.9125.952.559.14671,596-9.52-73.76%

ZYNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 3.43 0.04 1.18% 3.39 3.47 3.33 257,710
Oct 28 2020 3.39 -0.09 -2.59% 3.44 3.47 3.31 323,959
Oct 27 2020 3.48 -0.09 -2.52% 3.54 3.55 3.4702 245,991
Oct 26 2020 3.57 -0.15 -4.03% 3.63 3.65 3.45 383,881
Oct 23 2020 3.72 0.09 2.48% 3.69 3.77 3.59 333,013
Oct 22 2020 3.63 0.06 1.68% 3.60 3.68 3.52 190,616
Oct 21 2020 3.57 -0.08 -2.19% 3.66 3.68 3.48 282,493
Oct 20 2020 3.65 -0.06 -1.62% 3.72 3.73 3.52 449,623
Oct 19 2020 3.71 -0.14 -3.64% 3.89 3.92 3.61 635,570
Oct 16 2020 3.85 0.05 1.32% 3.74 4.04 3.61 1,243,793
Oct 15 2020 3.80 0.23 6.44% 3.50 4.46 3.40 3,474,564
Oct 14 2020 3.57 -0.06 -1.65% 3.66 3.70 3.5085 250,113
Oct 13 2020 3.63 0.02 0.55% 3.60 3.71 3.55 311,737
Oct 12 2020 3.61 -0.07 -1.9% 3.66 3.73 3.60 225,112
Oct 09 2020 3.68 0.07 1.94% 3.63 3.79 3.61 324,222
Oct 08 2020 3.61 0.02 0.56% 3.56 3.6895 3.52 298,322
Oct 07 2020 3.59 0.13 3.76% 3.51 3.6162 3.4866 283,348
Oct 06 2020 3.46 0.09 2.67% 3.39 3.70 3.37 649,763
Oct 05 2020 3.37 0.08 2.43% 3.33 3.452 3.33 302,321
Oct 02 2020 3.29 -0.09 -2.66% 3.28 3.37 3.25 191,275
Oct 01 2020 3.38 0.07 2.11% 3.30 3.37 3.2398 236,994
Sep 30 2020 3.31 0.00 0.0% 3.30 3.36 3.23 347,361
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201030 17:35:06