Zynerba Pharmaceuticals I... (ZYNE)
NASDAQ: ZYNE
· Real-Time Price · USD
1.30
0.03 (2.36%)
At close: Oct 10, 2023, 10:00 PM
ZYNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 0 |
| Oct 12, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 0 |
| Oct 11, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 0 |
| Oct 10, 2023 | 1.26 | 1.34 | 1.26 | 1.30 | 1.30 | 2.36% | 862,786 |
| Oct 9, 2023 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | -0.78% | 760,798 |
| Oct 6, 2023 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | 2.40% | 380,111 |
| Oct 5, 2023 | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | 3.31% | 1,064,075 |
| Oct 4, 2023 | 1.26 | 1.27 | 1.18 | 1.21 | 1.21 | -3.97% | 1,542,489 |
| Oct 3, 2023 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 658,616 |
| Oct 2, 2023 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.00% | 589,862 |
| Sep 29, 2023 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 561,615 |
| Sep 28, 2023 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 234,514 |
| Sep 27, 2023 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 1,294,628 |
| Sep 26, 2023 | 1.32 | 1.34 | 1.27 | 1.28 | 1.28 | -3.03% | 5,695,542 |
| Sep 25, 2023 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -1.49% | 1,099,211 |
| Sep 22, 2023 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.00% | 603,578 |
| Sep 21, 2023 | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 1,254,220 |
| Sep 20, 2023 | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | 1.50% | 1,056,883 |
| Sep 19, 2023 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | 0.00% | 550,984 |
| Sep 18, 2023 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -4.32% | 784,475 |