PLUS1
Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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 | 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 |
ZYNE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.70 | 4.18 | 3.51 | 3.78 | 548,633 | 0.48 | 12.97% |
| 1 Month | 3.28 | 4.18 | 3.12 | 3.57 | 940,514 | 0.90 | 27.44% |
| 3 Months | 4.60 | 7.79 | 2.80 | 4.73 | 1,856,700 | -0.42 | -9.13% |
| 6 Months | 5.09 | 7.79 | 2.55 | 4.56 | 1,180,152 | -0.91 | -17.88% |
| 1 Year | 9.80 | 12.51 | 2.55 | 5.81 | 925,979 | -5.62 | -57.35% |
| 3 Years | 13.83 | 16.47 | 2.55 | 8.18 | 907,343 | -9.65 | -69.78% |
| 5 Years | 18.00 | 43.00 | 2.55 | 9.51 | 653,862 | -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 |
