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 |
| Apr 28, 2023 | $0.394 | $0.399 | $0.381 | $0.384 | 79 996 |
| Apr 27, 2023 | $0.380 | $0.394 | $0.380 | $0.383 | 97 835 |
| Apr 26, 2023 | $0.361 | $0.400 | $0.361 | $0.375 | 107 465 |
| Apr 25, 2023 | $0.404 | $0.404 | $0.368 | $0.368 | 127 706 |
| Apr 24, 2023 | $0.400 | $0.405 | $0.388 | $0.404 | 42 468 |
| Apr 21, 2023 | $0.401 | $0.415 | $0.371 | $0.400 | 193 728 |
| Apr 20, 2023 | $0.416 | $0.416 | $0.402 | $0.402 | 84 773 |
| Apr 19, 2023 | $0.420 | $0.423 | $0.401 | $0.402 | 349 809 |
| Apr 18, 2023 | $0.399 | $0.420 | $0.394 | $0.415 | 76 128 |
| Apr 17, 2023 | $0.420 | $0.420 | $0.400 | $0.400 | 174 233 |
| Apr 14, 2023 | $0.400 | $0.420 | $0.380 | $0.410 | 105 335 |
| Apr 13, 2023 | $0.412 | $0.420 | $0.400 | $0.415 | 93 090 |
| Apr 12, 2023 | $0.417 | $0.417 | $0.391 | $0.407 | 52 345 |
| Apr 11, 2023 | $0.380 | $0.418 | $0.380 | $0.418 | 127 813 |
| Apr 10, 2023 | $0.400 | $0.400 | $0.375 | $0.400 | 117 277 |
| Apr 06, 2023 | $0.390 | $0.400 | $0.385 | $0.400 | 74 173 |
| Apr 05, 2023 | $0.399 | $0.410 | $0.390 | $0.400 | 98 184 |
| Apr 04, 2023 | $0.424 | $0.428 | $0.391 | $0.399 | 478 470 |
| Apr 03, 2023 | $0.443 | $0.443 | $0.410 | $0.428 | 270 054 |
| Mar 31, 2023 | $0.422 | $0.432 | $0.422 | $0.430 | 86 588 |
| Mar 30, 2023 | $0.430 | $0.440 | $0.413 | $0.421 | 60 452 |
| Mar 29, 2023 | $0.414 | $0.440 | $0.405 | $0.440 | 106 389 |
| Mar 28, 2023 | $0.434 | $0.440 | $0.410 | $0.420 | 250 854 |
| Mar 27, 2023 | $0.430 | $0.450 | $0.400 | $0.410 | 280 865 |
| Mar 24, 2023 | $0.410 | $0.448 | $0.410 | $0.430 | 87 528 |
