ZYNE

Zynerba Pharmaceuticals Historical Data

ZYNE Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 4.15 0.06 1.47% 4.09 4.19 3.55 2,966,284
Mar 04 2021 4.09 -0.42 -9.31% 4.39 4.53 3.85 3,032,076
Mar 03 2021 4.51 -0.17 -3.63% 4.68 4.7873 4.48 1,408,429
Mar 02 2021 4.68 0.02 0.43% 4.70 4.99 4.62 1,605,882
Mar 01 2021 4.66 0.17 3.67% 4.56 4.80 4.53 1,823,517
Feb 26 2021 4.495 0.04 0.78% 4.48 4.74 4.29 1,568,803
Feb 25 2021 4.46 -0.55 -10.98% 4.88 5.07 4.39 2,989,310
Feb 24 2021 5.01 0.26 5.47% 4.76 5.089 4.69 3,110,058
Feb 23 2021 4.75 -0.16 -3.26% 4.64 4.885 4.09 3,021,898
Feb 22 2021 4.91 -0.51 -9.41% 5.34 5.56 4.83 3,447,663
Feb 19 2021 5.42 -0.32 -5.57% 5.78 5.81 5.37 4,855,895
Feb 18 2021 5.74 0.13 2.32% 5.50 6.30 5.305 10,594,780
Feb 17 2021 5.61 -0.20 -3.44% 5.65 5.85 5.27 5,543,355
Feb 16 2021 5.81 0.17 3.11% 6.10 6.13 5.63 5,266,053
Feb 15 2021 5.635 0.00 +0.00% 5.55 6.46 5.30 0
Feb 12 2021 5.635 -0.48 -7.77% 5.55 6.46 5.30 13,756,267
Feb 11 2021 6.11 -2.65 -30.25% 7.98 8.09 5.60 22,091,209
Feb 10 2021 8.76 2.81 47.1% 6.58 9.00 6.2522 35,312,254
Feb 09 2021 5.955 0.22 3.75% 5.74 6.20 5.26 13,025,482
Feb 08 2021 5.74 0.66 12.99% 5.37 5.94 5.35 9,752,431
Feb 05 2021 5.08 0.57 12.64% 4.85 5.59 4.5805 21,565,886
Feb 04 2021 4.51 -0.03 -0.55% 4.44 4.91 4.12 16,621,949
Feb 03 2021 4.535 0.98 27.39% 4.16 5.28 4.11 85,992,873
Feb 02 2021 3.56 0.08 2.3% 3.52 3.64 3.4699 2,278,496
Feb 01 2021 3.48 -0.01 -0.29% 3.52 3.55 3.40 1,694,927
Jan 29 2021 3.49 -0.05 -1.41% 3.54 3.55 3.42 1,845,196
Jan 28 2021 3.54 -0.05 -1.39% 3.54 3.67 3.48 2,003,238
Jan 27 2021 3.59 0.03 0.98% 3.53 3.65 3.41 2,154,121
Jan 26 2021 3.555 -0.06 -1.52% 3.59 3.65 3.54 1,312,194
Jan 25 2021 3.61 0.02 0.56% 3.60 3.64 3.50 1,105,119
Jan 22 2021 3.59 0.01 0.28% 3.58 3.65 3.51 1,441,768
Jan 21 2021 3.58 -0.04 -1.1% 3.58 3.73 3.50 2,369,695
Jan 20 2021 3.62 -0.04 -1.09% 3.65 3.69 3.52 871,470
Jan 19 2021 3.66 0.07 1.95% 3.63 3.665 3.52 1,136,361
Jan 18 2021 3.59 0.00 +0.00% 3.78 3.81 3.49 0
Jan 15 2021 3.59 -0.06 -1.64% 3.78 3.81 3.49 1,280,592
Jan 14 2021 3.65 0.13 3.69% 3.71 3.78 3.60 1,870,779
Jan 13 2021 3.52 0.06 1.73% 3.49 3.54 3.435 969,658
Jan 12 2021 3.46 0.01 0.29% 3.46 3.55 3.45 1,065,366
Jan 11 2021 3.45 -0.03 -0.86% 3.47 3.49 3.35 1,099,018
Jan 08 2021 3.48 -0.02 -0.57% 3.51 3.53 3.42 982,107
Jan 08 2021 3.50 0.01 0.29% 3.51 3.53 3.47 49,340
Jan 07 2021 3.49 0.08 2.35% 3.45 3.53 3.41 1,355,188
Jan 06 2021 3.41 0.02 0.59% 3.42 3.53 3.40 2,022,079
Jan 05 2021 3.39 0.07 1.95% 3.40 3.60 3.23 1,492,040
Jan 04 2021 3.325 0.03 0.76% 3.33 3.37 3.25 677,275
Jan 01 2021 3.30 0.00 +0.00% 3.32 3.34 3.21 0
Dec 31 2020 3.30 -0.02 -0.6% 3.32 3.34 3.21 958,345
Dec 30 2020 3.32 0.05 1.53% 3.30 3.41 3.225 973,773
Dec 29 2020 3.27 -0.06 -1.8% 3.32 3.38 3.15 2,261,803
Dec 28 2020 3.33 -0.09 -2.63% 3.41 3.42 3.29 1,178,179
Dec 25 2020 3.42 0.00 +0.00% 3.42 3.45 3.36 0
Dec 24 2020 3.42 0.00 +0.00% 3.42 3.45 3.36 0
Dec 24 2020 3.42 0.01 0.29% 3.42 3.45 3.36 633,898
Dec 23 2020 3.41 -0.01 -0.29% 3.43 3.505 3.38 1,062,087
Dec 22 2020 3.42 -0.02 -0.58% 3.45 3.4999 3.37 1,019,079
Dec 21 2020 3.44 0.04 1.18% 3.41 3.45 3.28 1,277,912
Dec 18 2020 3.40 -0.09 -2.58% 3.52 3.5327 3.38 3,641,440
Dec 17 2020 3.49 -0.69 -16.51% 3.59 3.60 3.395 5,116,944
Dec 16 2020 4.18 -0.01 -0.24% 4.16 4.27 4.10 539,277
Dec 15 2020 4.19 0.16 3.97% 4.10 4.20 3.95 523,779
Dec 14 2020 4.03 -0.01 -0.25% 4.08 4.28 4.0137 699,277
Dec 11 2020 4.04 -0.04 -0.98% 4.08 4.10 3.92 510,994
Dec 10 2020 4.08 -0.13 -3.09% 4.08 4.17 3.85 877,994
Dec 09 2020 4.21 -0.21 -4.75% 4.40 4.41 4.045 574,626
Dec 08 2020 4.42 -0.05 -1.12% 4.39 4.45 4.32 468,316
Dec 07 2020 4.47 -0.08 -1.76% 4.59 4.68 4.43 375,274
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:20210306 17:39:26