PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|
| -0.0429 | -1.25% | 3.3871 | 13:17:32 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 3.37 | 3.49 | 3.41 | 3.43 |
ZYNE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.69 | 3.77 | 3.31 | 3.53 | 308,911 | -0.3029 | -8.21% |
| 1 Month | 3.28 | 4.46 | 3.25 | 3.67 | 516,630 | 0.1071 | 3.27% |
| 3 Months | 4.30 | 4.46 | 3.16 | 3.70 | 517,789 | -0.9129 | -21.23% |
| 6 Months | 4.05 | 7.79 | 2.80 | 4.48 | 1,162,383 | -0.6629 | -16.37% |
| 1 Year | 7.80 | 8.20 | 2.55 | 4.69 | 864,146 | -4.41 | -56.58% |
| 3 Years | 9.80 | 16.47 | 2.55 | 7.97 | 859,130 | -6.41 | -65.44% |
| 5 Years | 12.91 | 25.95 | 2.55 | 9.14 | 671,596 | -9.52 | -73.76% |
ZYNE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29 2020 | 3.43 | 0.04 | 1.18% | 3.39 | 3.47 | 3.33 | 257,710 |
| Oct 28 2020 | 3.39 | -0.09 | -2.59% | 3.44 | 3.47 | 3.31 | 323,959 |
| Oct 27 2020 | 3.48 | -0.09 | -2.52% | 3.54 | 3.55 | 3.4702 | 245,991 |
| Oct 26 2020 | 3.57 | -0.15 | -4.03% | 3.63 | 3.65 | 3.45 | 383,881 |
| Oct 23 2020 | 3.72 | 0.09 | 2.48% | 3.69 | 3.77 | 3.59 | 333,013 |
| Oct 22 2020 | 3.63 | 0.06 | 1.68% | 3.60 | 3.68 | 3.52 | 190,616 |
| Oct 21 2020 | 3.57 | -0.08 | -2.19% | 3.66 | 3.68 | 3.48 | 282,493 |
| Oct 20 2020 | 3.65 | -0.06 | -1.62% | 3.72 | 3.73 | 3.52 | 449,623 |
| Oct 19 2020 | 3.71 | -0.14 | -3.64% | 3.89 | 3.92 | 3.61 | 635,570 |
| Oct 16 2020 | 3.85 | 0.05 | 1.32% | 3.74 | 4.04 | 3.61 | 1,243,793 |
| Oct 15 2020 | 3.80 | 0.23 | 6.44% | 3.50 | 4.46 | 3.40 | 3,474,564 |
| Oct 14 2020 | 3.57 | -0.06 | -1.65% | 3.66 | 3.70 | 3.5085 | 250,113 |
| Oct 13 2020 | 3.63 | 0.02 | 0.55% | 3.60 | 3.71 | 3.55 | 311,737 |
| Oct 12 2020 | 3.61 | -0.07 | -1.9% | 3.66 | 3.73 | 3.60 | 225,112 |
| Oct 09 2020 | 3.68 | 0.07 | 1.94% | 3.63 | 3.79 | 3.61 | 324,222 |
| Oct 08 2020 | 3.61 | 0.02 | 0.56% | 3.56 | 3.6895 | 3.52 | 298,322 |
| Oct 07 2020 | 3.59 | 0.13 | 3.76% | 3.51 | 3.6162 | 3.4866 | 283,348 |
| Oct 06 2020 | 3.46 | 0.09 | 2.67% | 3.39 | 3.70 | 3.37 | 649,763 |
| Oct 05 2020 | 3.37 | 0.08 | 2.43% | 3.33 | 3.452 | 3.33 | 302,321 |
| Oct 02 2020 | 3.29 | -0.09 | -2.66% | 3.28 | 3.37 | 3.25 | 191,275 |
| Oct 01 2020 | 3.38 | 0.07 | 2.11% | 3.30 | 3.37 | 3.2398 | 236,994 |
| Sep 30 2020 | 3.31 | 0.00 | 0.0% | 3.30 | 3.36 | 3.23 | 347,361 |
