ZYNE

Zynerba Pharmaceuticals Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.00 0.0% -
Open Price Low Price High Price Close Price Prev Close
more quote information »

ZYNE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.653.733.413.591,420,0490.000.0%
1 Month3.303.813.213.511,276,8240.000.0%
3 Months3.564.793.153.681,050,1920.000.0%
6 Months3.894.793.153.70759,4180.000.0%
1 Year5.187.792.554.25962,3760.000.0%
3 Years12.8016.472.557.50914,0420.000.0%
5 Years7.6025.952.558.81719,7760.000.0%

ZYNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2021 3.555 -0.06 -1.52% 3.59 3.65 3.54 1,312,194
Jan 25 2021 3.61 0.02 0.56% 3.60 3.64 3.50 1,105,119
Jan 22 2021 3.59 0.01 0.28% 3.58 3.65 3.51 1,441,768
Jan 21 2021 3.58 -0.04 -1.1% 3.58 3.73 3.50 2,369,695
Jan 20 2021 3.62 -0.04 -1.09% 3.65 3.69 3.52 871,470
Jan 19 2021 3.66 0.07 1.95% 3.63 3.665 3.52 1,136,361
Jan 15 2021 3.59 -0.06 -1.64% 3.78 3.81 3.49 1,280,592
Jan 14 2021 3.65 0.13 3.69% 3.71 3.78 3.60 1,870,779
Jan 13 2021 3.52 0.06 1.73% 3.49 3.54 3.435 969,658
Jan 12 2021 3.46 0.01 0.29% 3.46 3.55 3.45 1,065,366
Jan 11 2021 3.45 -0.03 -0.86% 3.47 3.49 3.35 1,099,018
Jan 08 2021 3.48 -0.01 -0.29% 3.51 3.53 3.42 982,107
Jan 07 2021 3.49 0.08 2.35% 3.45 3.53 3.41 1,355,188
Jan 06 2021 3.41 0.02 0.59% 3.42 3.53 3.40 2,022,079
Jan 05 2021 3.39 0.07 1.95% 3.40 3.60 3.23 1,492,040
Jan 04 2021 3.325 0.03 0.76% 3.33 3.37 3.25 677,275
Dec 31 2020 3.30 -0.02 -0.6% 3.32 3.34 3.21 958,345
Dec 30 2020 3.32 0.05 1.53% 3.30 3.41 3.225 973,773
Dec 29 2020 3.27 -0.06 -1.8% 3.32 3.38 3.15 2,261,803
Dec 28 2020 3.33 -0.09 -2.63% 3.41 3.42 3.29 1,178,179
See More Historical Prices ยป
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:20210127 14:47:03