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 |
| Mar 07, 2016 | $6.41 | $8.30 | $6.41 | $8.21 | 265 200 |
| Mar 04, 2016 | $6.08 | $6.45 | $5.86 | $6.42 | 126 600 |
| Mar 03, 2016 | $6.04 | $6.04 | $5.75 | $5.82 | 46 800 |
| Mar 02, 2016 | $6.00 | $6.05 | $5.85 | $6.00 | 62 500 |
| Mar 01, 2016 | $6.03 | $6.16 | $5.75 | $5.93 | 50 500 |
| Feb 29, 2016 | $5.98 | $6.07 | $5.69 | $6.00 | 33 100 |
| Feb 26, 2016 | $5.94 | $6.28 | $5.54 | $6.04 | 32 000 |
| Feb 25, 2016 | $5.99 | $6.17 | $5.85 | $5.94 | 117 700 |
| Feb 24, 2016 | $5.85 | $6.21 | $5.85 | $6.02 | 42 300 |
| Feb 23, 2016 | $5.79 | $6.03 | $5.17 | $5.95 | 265 000 |
| Feb 22, 2016 | $6.10 | $6.18 | $5.59 | $5.78 | 31 300 |
| Feb 19, 2016 | $6.05 | $6.23 | $5.76 | $6.01 | 34 700 |
| Feb 18, 2016 | $6.45 | $6.49 | $6.05 | $6.07 | 125 500 |
| Feb 17, 2016 | $6.39 | $6.64 | $6.25 | $6.39 | 52 700 |
| Feb 16, 2016 | $6.76 | $7.00 | $5.74 | $6.17 | 208 300 |
| Feb 12, 2016 | $6.28 | $7.07 | $6.05 | $6.49 | 192 100 |
| Feb 11, 2016 | $4.75 | $6.14 | $4.64 | $5.93 | 99 100 |
| Feb 10, 2016 | $5.40 | $5.40 | $4.78 | $4.99 | 194 400 |
| Feb 09, 2016 | $5.80 | $6.16 | $5.14 | $5.36 | 50 500 |
| Feb 08, 2016 | $6.06 | $6.51 | $5.80 | $5.85 | 40 800 |
| Feb 05, 2016 | $6.28 | $6.56 | $6.18 | $6.18 | 21 700 |
| Feb 04, 2016 | $6.09 | $6.49 | $6.09 | $6.32 | 29 000 |
| Feb 03, 2016 | $6.40 | $6.40 | $5.80 | $6.05 | 52 700 |
| Feb 02, 2016 | $6.31 | $6.48 | $6.17 | $6.29 | 20 400 |
| Feb 01, 2016 | $6.64 | $6.64 | $6.36 | $6.39 | 65 000 |
