PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|
| -0.08 | -1.99% | 3.95 | 14:24:42 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.01 | 3.90 | 4.02 | 4.03 |
ZYNE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.25 | 4.46 | 3.90 | 4.17 | 1,473,619 | -0.30 | -7.06% |
| 1 Month | 4.92 | 5.53 | 3.90 | 4.56 | 1,401,838 | -0.97 | -19.72% |
| 3 Months | 3.58 | 9.00 | 3.40 | 5.38 | 5,783,055 | 0.37 | 10.34% |
| 6 Months | 3.74 | 9.00 | 3.15 | 5.12 | 3,144,477 | 0.21 | 5.61% |
| 1 Year | 4.00 | 9.00 | 2.80 | 4.94 | 2,137,438 | -0.05 | -1.25% |
| 3 Years | 10.31 | 16.47 | 2.55 | 6.72 | 1,315,145 | -6.36 | -61.69% |
| 5 Years | 9.60 | 25.95 | 2.55 | 7.79 | 962,890 | -5.65 | -58.85% |
ZYNE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 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 |
