NASDAQ:ZYNE
Delisted
Zynerba Pharmaceuticals Stock Price (Quote)
$1.30
+0 (+0%)
At Close: Jan 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.30 | $1.30 | Tuesday, 9th Jan 2024 ZYNE stock ended at $1.30. During the day the stock fluctuated 0% from a day low at $1.30 to a day high of $1.30. |
| 90 days | $1.30 | $1.30 | |
| 52 weeks | $0.250 | $1.40 |
| Date | Open | High | Low | Close | Volume |
| Feb 15, 2023 | $0.555 | $0.558 | $0.526 | $0.543 | 510 603 |
| Feb 14, 2023 | $0.580 | $0.590 | $0.530 | $0.570 | 636 475 |
| Feb 13, 2023 | $0.600 | $0.610 | $0.540 | $0.580 | 421 474 |
| Feb 10, 2023 | $0.570 | $0.600 | $0.550 | $0.579 | 488 310 |
| Feb 09, 2023 | $0.631 | $0.640 | $0.552 | $0.552 | 530 732 |
| Feb 08, 2023 | $0.610 | $0.645 | $0.571 | $0.630 | 958 263 |
| Feb 07, 2023 | $0.610 | $0.640 | $0.593 | $0.626 | 505 733 |
| Feb 06, 2023 | $0.616 | $0.630 | $0.610 | $0.610 | 153 922 |
| Feb 03, 2023 | $0.640 | $0.640 | $0.601 | $0.630 | 373 862 |
| Feb 02, 2023 | $0.632 | $0.670 | $0.610 | $0.611 | 439 833 |
| Feb 01, 2023 | $0.640 | $0.650 | $0.585 | $0.639 | 556 994 |
| Jan 31, 2023 | $0.606 | $0.700 | $0.570 | $0.670 | 991 708 |
| Jan 30, 2023 | $0.651 | $0.660 | $0.583 | $0.625 | 283 935 |
| Jan 27, 2023 | $0.617 | $0.675 | $0.581 | $0.663 | 464 437 |
| Jan 26, 2023 | $0.620 | $0.650 | $0.580 | $0.635 | 258 128 |
| Jan 25, 2023 | $0.611 | $0.629 | $0.600 | $0.600 | 128 437 |
| Jan 24, 2023 | $0.611 | $0.636 | $0.579 | $0.630 | 188 633 |
| Jan 23, 2023 | $0.588 | $0.640 | $0.576 | $0.630 | 389 879 |
| Jan 20, 2023 | $0.590 | $0.607 | $0.570 | $0.590 | 249 599 |
| Jan 19, 2023 | $0.610 | $0.640 | $0.560 | $0.570 | 420 779 |
| Jan 18, 2023 | $0.640 | $0.640 | $0.586 | $0.610 | 199 817 |
| Jan 17, 2023 | $0.599 | $0.605 | $0.585 | $0.590 | 353 274 |
| Jan 13, 2023 | $0.565 | $0.600 | $0.551 | $0.590 | 409 108 |
| Jan 12, 2023 | $0.593 | $0.596 | $0.551 | $0.575 | 241 560 |
| Jan 11, 2023 | $0.546 | $0.570 | $0.532 | $0.560 | 610 950 |
