VYNE Therapeutics Inc.

2.80
0.05 (1.82%)
At close: Jan 28, 2025, 2:50 PM

VYNE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 2.73 2.90 2.70 2.75 -0.01 -0.36% 81,719
Jan 24, 2025 2.65 3.00 2.65 2.76 0.09 3.37% 37,665
Jan 23, 2025 2.73 2.94 2.66 2.67 -0.05 -1.84% 56,262
Jan 22, 2025 2.82 2.94 2.72 2.72 -0.05 -1.81% 56,023
Jan 21, 2025 2.72 3.08 2.65 2.77 0.07 2.59% 184,144
Jan 17, 2025 2.82 2.89 2.69 2.70 0.12 4.65% 108,919
Jan 16, 2025 2.74 2.88 2.57 2.58 -0.18 -6.52% 53,934
Jan 15, 2025 2.82 2.98 2.66 2.76 0.01 0.36% 100,335
Jan 14, 2025 3.06 3.10 2.68 2.75 -0.27 -8.94% 102,827
Jan 13, 2025 3.40 3.40 2.85 3.02 -0.41 -11.95% 282,285
Jan 10, 2025 4.02 4.02 3.41 3.43 -0.49 -12.50% 103,900
Jan 8, 2025 4.30 4.30 3.70 3.92 -0.36 -8.41% 279,048
Jan 7, 2025 3.94 4.29 3.75 4.28 0.28 7.00% 281,100
Jan 6, 2025 3.50 4.00 3.50 4.00 0.54 15.61% 284,816
Jan 3, 2025 3.31 3.61 3.30 3.46 0.13 3.90% 92,105
Jan 2, 2025 3.37 3.48 3.25 3.33 -0.02 -0.60% 100,400
Dec 31, 2024 3.16 3.35 3.09 3.35 0.16 5.02% 79,501
Dec 30, 2024 3.11 3.40 3.10 3.19 0.02 0.63% 128,900
Dec 27, 2024 3.23 3.36 3.08 3.17 -0.06 -1.86% 243,400
Dec 26, 2024 2.89 3.32 2.85 3.23 0.26 8.75% 241,455
Dec 24, 2024 2.56 3.07 2.53 2.97 0.40 15.56% 179,900
Dec 23, 2024 2.60 2.80 2.50 2.57 0.07 2.80% 249,141
Dec 20, 2024 2.36 2.55 2.36 2.50 0.11 4.60% 34,731
Dec 19, 2024 2.47 2.49 2.34 2.39 -0.03 -1.24% 49,750
Dec 18, 2024 2.68 2.68 2.40 2.42 -0.22 -8.33% 78,823
Dec 17, 2024 2.58 2.69 2.49 2.64 0.08 3.13% 48,000
Dec 16, 2024 2.60 2.63 2.42 2.56 0.00 0.00% 60,334
Dec 13, 2024 2.36 2.57 2.36 2.56 0.16 6.67% 100,630
Dec 12, 2024 2.56 2.56 2.34 2.40 -0.15 -5.88% 61,901
Dec 11, 2024 2.60 2.66 2.44 2.55 -0.09 -3.41% 197,100
Dec 10, 2024 2.76 2.76 2.60 2.64 -0.11 -4.00% 68,900
Dec 9, 2024 2.68 2.79 2.64 2.75 0.07 2.61% 43,895
Dec 6, 2024 2.56 2.76 2.56 2.68 0.12 4.69% 71,652
Dec 5, 2024 2.70 2.76 2.51 2.56 -0.17 -6.23% 82,900
Dec 4, 2024 2.84 2.87 2.66 2.73 -0.10 -3.53% 87,689
Dec 3, 2024 2.83 2.92 2.83 2.83 -0.05 -1.74% 68,000
Dec 2, 2024 2.91 2.93 2.86 2.88 -0.08 -2.70% 34,000
Nov 29, 2024 2.97 3.02 2.91 2.96 0.01 0.34% 24,221
Nov 27, 2024 2.97 2.97 2.88 2.95 0.06 2.08% 77,900
Nov 26, 2024 2.90 2.93 2.77 2.89 -0.06 -2.03% 96,400
Nov 25, 2024 3.10 3.10 2.90 2.95 -0.08 -2.64% 62,300
Nov 22, 2024 2.88 3.12 2.88 3.03 0.13 4.48% 67,653
Nov 21, 2024 2.81 2.95 2.79 2.90 0.08 2.84% 106,200
Nov 20, 2024 2.71 2.89 2.71 2.82 0.09 3.30% 57,729
Nov 19, 2024 2.70 2.87 2.70 2.73 0.01 0.37% 28,137
Nov 18, 2024 2.84 2.84 2.65 2.72 0.02 0.74% 67,900
Nov 15, 2024 2.86 2.86 2.67 2.70 -0.14 -4.93% 110,607
Nov 14, 2024 2.91 2.99 2.84 2.84 -0.07 -2.41% 25,700
Nov 13, 2024 3.00 3.05 2.90 2.91 -0.09 -3.00% 110,602
Nov 12, 2024 2.99 3.02 2.86 3.00 -0.02 -0.66% 170,600

Create Price Alert on VYNE

Your price alert will notify you when the stock price is above 2.80.

Add to Watchlist