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 23, 2023 | $0.415 | $0.464 | $0.415 | $0.455 | 160 449 |
| Mar 22, 2023 | $0.496 | $0.496 | $0.405 | $0.470 | 593 147 |
| Mar 21, 2023 | $0.450 | $0.500 | $0.440 | $0.500 | 416 609 |
| Mar 20, 2023 | $0.440 | $0.460 | $0.440 | $0.451 | 96 953 |
| Mar 17, 2023 | $0.440 | $0.470 | $0.440 | $0.440 | 222 472 |
| Mar 16, 2023 | $0.416 | $0.449 | $0.403 | $0.449 | 529 229 |
| Mar 15, 2023 | $0.400 | $0.418 | $0.391 | $0.415 | 137 491 |
| Mar 14, 2023 | $0.408 | $0.418 | $0.400 | $0.400 | 137 397 |
| Mar 13, 2023 | $0.410 | $0.410 | $0.391 | $0.408 | 220 919 |
| Mar 10, 2023 | $0.422 | $0.429 | $0.390 | $0.410 | 230 960 |
| Mar 09, 2023 | $0.444 | $0.452 | $0.396 | $0.420 | 403 256 |
| Mar 08, 2023 | $0.473 | $0.489 | $0.424 | $0.430 | 401 977 |
| Mar 07, 2023 | $0.472 | $0.489 | $0.454 | $0.470 | 209 836 |
| Mar 06, 2023 | $0.485 | $0.497 | $0.462 | $0.462 | 172 867 |
| Mar 03, 2023 | $0.470 | $0.496 | $0.464 | $0.496 | 248 981 |
| Mar 02, 2023 | $0.480 | $0.493 | $0.454 | $0.489 | 285 987 |
| Mar 01, 2023 | $0.500 | $0.503 | $0.463 | $0.463 | 306 585 |
| Feb 28, 2023 | $0.510 | $0.519 | $0.460 | $0.462 | 231 626 |
| Feb 27, 2023 | $0.520 | $0.520 | $0.496 | $0.519 | 97 945 |
| Feb 24, 2023 | $0.500 | $0.520 | $0.481 | $0.520 | 211 068 |
| Feb 23, 2023 | $0.525 | $0.530 | $0.499 | $0.499 | 163 976 |
| Feb 22, 2023 | $0.500 | $0.530 | $0.492 | $0.530 | 261 206 |
| Feb 21, 2023 | $0.550 | $0.550 | $0.500 | $0.500 | 414 007 |
| Feb 17, 2023 | $0.550 | $0.560 | $0.518 | $0.518 | 218 424 |
| Feb 16, 2023 | $0.560 | $0.568 | $0.521 | $0.557 | 268 729 |
