NASDAQ:VYNE
Vyne Therapeutics Inc Stock Price (Quote)
$2.72
-0.170 (-5.88%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 VYNE stock ended at $2.72. This is 5.88% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 9.77% from a day low at $2.66 to a day high of $2.92. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $2.86 | $2.92 | $2.66 | $2.72 | 30 987 |
| May 07, 2024 | $2.74 | $3.09 | $2.71 | $2.89 | 120 101 |
| May 06, 2024 | $2.64 | $2.75 | $2.58 | $2.71 | 35 666 |
| May 03, 2024 | $2.54 | $2.77 | $2.53 | $2.62 | 34 383 |
| May 02, 2024 | $2.53 | $2.53 | $2.44 | $2.50 | 27 117 |
| May 01, 2024 | $2.50 | $2.57 | $2.50 | $2.53 | 83 587 |
| Apr 30, 2024 | $2.61 | $2.61 | $2.40 | $2.52 | 39 432 |
| Apr 29, 2024 | $2.54 | $2.63 | $2.53 | $2.63 | 19 213 |
| Apr 26, 2024 | $2.53 | $2.53 | $2.42 | $2.50 | 15 849 |
| Apr 25, 2024 | $2.52 | $2.80 | $2.41 | $2.47 | 76 764 |
| Apr 24, 2024 | $2.40 | $2.73 | $2.30 | $2.57 | 383 316 |
| Apr 23, 2024 | $2.31 | $2.36 | $2.24 | $2.32 | 29 888 |
| Apr 22, 2024 | $2.24 | $2.43 | $2.24 | $2.35 | 27 649 |
| Apr 19, 2024 | $2.26 | $2.34 | $2.25 | $2.25 | 18 994 |
| Apr 18, 2024 | $2.39 | $2.39 | $2.25 | $2.30 | 10 908 |
| Apr 17, 2024 | $2.33 | $2.50 | $2.33 | $2.40 | 31 150 |
| Apr 16, 2024 | $2.50 | $2.50 | $2.38 | $2.42 | 32 883 |
| Apr 15, 2024 | $2.85 | $2.85 | $2.43 | $2.57 | 58 525 |
| Apr 12, 2024 | $2.93 | $2.93 | $2.69 | $2.77 | 28 520 |
| Apr 11, 2024 | $2.67 | $3.02 | $2.56 | $3.00 | 102 769 |
| Apr 10, 2024 | $2.70 | $2.84 | $2.55 | $2.68 | 60 539 |
| Apr 09, 2024 | $2.76 | $2.80 | $2.70 | $2.76 | 28 359 |
| Apr 08, 2024 | $2.78 | $2.82 | $2.66 | $2.74 | 71 343 |
| Apr 05, 2024 | $2.86 | $2.97 | $2.76 | $2.83 | 75 822 |
| Apr 04, 2024 | $3.06 | $3.11 | $2.81 | $2.84 | 430 043 |
