ZYNE

Zynerba Pharmaceuticals Historical Data

ZYNE Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 3.50 -0.20 -5.41% 3.64 3.65 3.48 603,324
Sep 18 2020 3.70 -0.10 -2.63% 3.77 3.79 3.60 700,004
Sep 17 2020 3.80 0.24 6.74% 3.54 4.04 3.50 2,824,816
Sep 16 2020 3.56 -0.01 -0.28% 3.58 3.65 3.53 198,549
Sep 15 2020 3.57 -0.07 -1.92% 3.64 3.69 3.52 363,505
Sep 14 2020 3.64 0.09 2.54% 3.50 3.77 3.40 303,251
Sep 11 2020 3.55 0.04 1.14% 3.58 3.6292 3.44 257,788
Sep 10 2020 3.51 -0.04 -1.13% 3.58 3.70 3.50 294,363
Sep 09 2020 3.55 -0.06 -1.66% 3.60 3.68 3.54 209,305
Sep 08 2020 3.61 -0.02 -0.55% 3.57 3.67 3.45 300,431
Sep 07 2020 3.63 0.00 +0.00% 3.70 3.72 3.39 0
Sep 04 2020 3.63 -0.09 -2.42% 3.70 3.72 3.39 555,713
Sep 03 2020 3.72 0.02 0.54% 3.67 3.85 3.62 362,011
Sep 02 2020 3.70 -0.12 -3.14% 3.80 3.8999 3.65 379,890
Sep 01 2020 3.82 0.04 1.06% 3.79 3.89 3.73 485,956
Aug 31 2020 3.78 -0.06 -1.56% 3.82 3.89 3.75 394,242
Aug 28 2020 3.84 0.03 0.79% 3.82 3.98 3.77 436,844
Aug 27 2020 3.81 -0.01 -0.26% 3.79 3.971 3.79 449,593
Aug 26 2020 3.82 0.14 3.8% 3.85 3.88 3.55 796,478
Aug 25 2020 3.68 0.06 1.66% 3.58 3.71 3.52 554,371
Aug 24 2020 3.62 -0.11 -2.95% 3.70 3.73 3.52 621,912
Aug 21 2020 3.73 -0.04 -1.06% 3.82 3.8313 3.70 441,945
Aug 20 2020 3.77 -0.07 -1.82% 3.85 3.94 3.70 530,183
Aug 19 2020 3.84 -0.03 -0.78% 3.87 3.94 3.8101 531,739
Aug 18 2020 3.87 0.04 1.04% 3.80 3.965 3.77 371,722
Aug 17 2020 3.83 0.06 1.59% 3.82 3.92 3.70 478,348
Aug 14 2020 3.77 -0.16 -4.07% 3.97 3.98 3.7101 805,462
Aug 13 2020 3.93 -0.03 -0.76% 3.98 3.98 3.86 393,002
Aug 12 2020 3.96 -0.11 -2.7% 4.04 4.17 3.74 980,264
Aug 11 2020 4.07 -0.17 -4.01% 4.25 4.29 4.03 448,960
Aug 10 2020 4.24 0.08 2.02% 4.16 4.40 4.10 584,313
Aug 07 2020 4.156 -0.14 -3.35% 4.30 4.33 4.12 542,088
Aug 06 2020 4.30 0.15 3.61% 4.09 4.30 4.06 449,119
Aug 05 2020 4.15 -0.03 -0.72% 4.21 4.38 4.08 779,424
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
Jul 03 2020 3.51 0.00 +0.00% 3.66 3.71 3.40 0
Jul 02 2020 3.51 -0.20 -5.39% 3.66 3.71 3.40 2,838,651
Jul 01 2020 3.71 0.34 10.09% 3.76 4.00 3.51 6,108,961
Jun 30 2020 3.37 -3.17 -48.47% 3.51 6.75 2.80 17,392,139
Jun 29 2020 6.54 0.24 3.81% 6.48 7.45 6.35 4,911,557
Jun 26 2020 6.30 -0.03 -0.47% 6.35 6.75 6.07 4,407,666
Jun 25 2020 6.33 0.07 1.12% 6.13 6.51 6.05 1,164,996
Jun 24 2020 6.26 0.04 0.64% 6.11 6.47 5.9444 1,853,972
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:20200922 08:26:56