ZYNE

Zynerba Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

ZYNE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.254.463.904.171,473,619-0.30-7.06%
1 Month4.925.533.904.561,401,838-0.97-19.72%
3 Months3.589.003.405.385,783,0550.3710.34%
6 Months3.749.003.155.123,144,4770.215.61%
1 Year4.009.002.804.942,137,438-0.05-1.25%
3 Years10.3116.472.556.721,315,145-6.36-61.69%
5 Years9.6025.952.557.79962,890-5.65-58.85%

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
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:20210416 18:42:54