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 Low Price High Price Open Price Previous Close Last Traded
0.34 8.85% 4.18 3.80 4.18 3.88 3.84 20:00:00
more quote information »

ZYNE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.704.183.513.78548,6330.4812.97%
1 Month3.284.183.123.57940,5140.9027.44%
3 Months4.607.792.804.731,856,700-0.42-9.13%
6 Months5.097.792.554.561,180,152-0.91-17.88%
1 Year9.8012.512.555.81925,979-5.62-57.35%
3 Years13.8316.472.558.18907,343-9.65-69.78%
5 Years18.0043.002.559.51653,862-13.82-76.78%

ZYNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 4.18 0.36 9.42% 3.88 4.18 3.80 1,257,328
Aug 03 2020 3.82 0.07 1.87% 3.76 3.89 3.6983 667,937
Jul 31 2020 3.75 -0.04 -1.06% 3.78 3.82 3.66 332,176
Jul 30 2020 3.79 0.00 0.0% 3.79 3.81 3.51 646,379
Jul 29 2020 3.79 0.05 1.34% 3.80 3.85 3.67 533,284
Jul 28 2020 3.74 0.00 0.0% 3.70 3.81 3.65 563,388
Jul 27 2020 3.74 0.17 4.76% 3.89 4.18 3.57 1,130,620
Jul 24 2020 3.57 -0.10 -2.72% 3.60 3.6573 3.51 405,776
Jul 23 2020 3.67 -0.05 -1.34% 3.73 3.90 3.55 554,351
Jul 22 2020 3.72 0.14 3.91% 3.65 4.00 3.57 788,786
Jul 21 2020 3.58 0.01 0.28% 3.60 3.70 3.48 1,229,741
Jul 20 2020 3.57 0.09 2.59% 3.51 3.65 3.45 1,027,710
Jul 17 2020 3.48 -0.11 -3.06% 3.58 3.65 3.45 897,572
Jul 16 2020 3.59 0.02 0.56% 3.51 3.62 3.45 541,430
Jul 15 2020 3.5701 0.15 4.39% 3.44 3.59 3.42 912,149
Jul 14 2020 3.42 -0.03 -0.87% 3.43 3.61 3.35 811,571
Jul 13 2020 3.45 -0.28 -7.51% 3.69 3.73 3.45 1,452,578
Jul 10 2020 3.73 0.26 7.49% 3.45 3.80 3.40 1,643,112
Jul 09 2020 3.47 0.03 0.87% 3.41 3.50 3.33 1,276,979
Jul 08 2020 3.44 0.19 5.85% 3.25 3.44 3.20 1,425,826
Jul 07 2020 3.25 -0.04 -1.22% 3.28 3.34 3.12 1,456,842
Jul 06 2020 3.29 -0.22 -6.27% 3.50 3.57 3.27 2,164,788
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:20200805 05:51:33