VYNE Therapeutics Inc. (VYNE)
NASDAQ: VYNE
· Real-Time Price · USD
0.40
-1.04 (-72.22%)
At close: Jul 30, 2025, 3:59 PM
VYNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 1.47 | 1.49 | 1.39 | 1.44 | 1.44 | -0.69% | 285,947 |
| Jul 28, 2025 | 1.50 | 1.60 | 1.41 | 1.45 | 1.45 | -0.68% | 643,903 |
| Jul 25, 2025 | 1.36 | 1.46 | 1.30 | 1.46 | 1.46 | 8.96% | 412,316 |
| Jul 24, 2025 | 1.46 | 1.46 | 1.32 | 1.34 | 1.34 | -7.59% | 464,756 |
| Jul 23, 2025 | 1.14 | 1.49 | 1.14 | 1.45 | 1.45 | 29.46% | 1,973,700 |
| Jul 22, 2025 | 1.22 | 1.23 | 1.12 | 1.12 | 1.12 | -7.44% | 541,500 |
| Jul 21, 2025 | 1.15 | 1.26 | 1.10 | 1.21 | 1.21 | 4.31% | 1,082,100 |
| Jul 18, 2025 | 1.21 | 1.25 | 1.13 | 1.16 | 1.16 | -3.33% | 754,900 |
| Jul 17, 2025 | 1.29 | 1.38 | 1.18 | 1.20 | 1.20 | -4.76% | 492,038 |
| Jul 16, 2025 | 1.32 | 1.34 | 1.25 | 1.26 | 1.26 | -2.33% | 292,387 |
| Jul 15, 2025 | 1.32 | 1.37 | 1.28 | 1.29 | 1.29 | -3.01% | 265,829 |
| Jul 14, 2025 | 1.42 | 1.46 | 1.28 | 1.33 | 1.33 | -6.34% | 645,048 |
| Jul 11, 2025 | 1.38 | 1.46 | 1.34 | 1.42 | 1.42 | 2.90% | 671,100 |
| Jul 10, 2025 | 1.44 | 1.50 | 1.37 | 1.38 | 1.38 | -4.17% | 392,075 |
| Jul 9, 2025 | 1.38 | 1.48 | 1.38 | 1.44 | 1.44 | 4.35% | 400,162 |
| Jul 8, 2025 | 1.31 | 1.49 | 1.30 | 1.38 | 1.38 | 6.98% | 643,577 |
| Jul 7, 2025 | 1.41 | 1.44 | 1.20 | 1.29 | 1.29 | -9.79% | 977,631 |
| Jul 3, 2025 | 1.49 | 1.49 | 1.32 | 1.43 | 1.43 | -5.30% | 1,074,400 |
| Jul 2, 2025 | 1.66 | 1.72 | 1.47 | 1.51 | 1.51 | -14.69% | 2,638,800 |
| Jul 1, 2025 | 1.65 | 1.96 | 1.64 | 1.77 | 1.77 | 7.27% | 1,888,000 |