ZYNE - Zynerba Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20205.185.305.125.265.26243,020
Jan 24, 20205.625.635.175.385.38759,600
Jan 23, 20205.735.735.535.575.57322,400
Jan 22, 20205.685.865.685.735.73298,200
Jan 21, 20205.755.925.605.705.70744,500
Jan 17, 20206.066.105.635.705.70808,200
Jan 16, 20206.246.305.906.026.02771,500
Jan 15, 20205.676.205.676.166.161,079,600
Jan 14, 20205.735.805.475.705.70502,000
Jan 13, 20205.705.845.365.725.72745,500
Jan 10, 20205.265.735.175.625.621,154,700
Jan 09, 20205.295.395.035.095.09683,500
Jan 08, 20205.595.595.255.315.31882,700
Jan 07, 20205.685.785.545.565.56405,800
Jan 06, 20205.835.875.605.705.70396,000
Jan 03, 20205.806.015.705.815.81443,100
Jan 02, 20206.096.205.845.885.88656,100
Dec 31, 20195.786.145.656.046.04949,900
Dec 30, 20195.705.735.515.645.64553,300
Dec 27, 20195.795.835.505.765.76783,700
Dec 26, 20195.955.985.755.875.87517,100
Dec 24, 20196.056.105.826.006.00401,100
Dec 23, 20196.206.255.856.066.06773,900
Dec 20, 20196.306.355.926.216.21589,600
Dec 19, 20195.866.395.836.266.26801,100
Dec 18, 20196.206.315.835.865.86798,100
Dec 17, 20196.907.046.176.256.251,521,100
Dec 16, 20195.777.015.756.486.481,727,000
Dec 13, 20195.805.945.685.715.71243,800
Dec 12, 20195.625.855.605.755.75193,800
Dec 11, 20195.735.745.505.615.61240,800
Dec 10, 20195.705.925.705.745.74317,200
Dec 09, 20195.705.795.585.715.71267,600
Dec 06, 20195.665.805.465.635.63375,000
Dec 05, 20195.945.945.635.655.65345,800
Dec 04, 20196.086.085.835.975.97231,600
Dec 03, 20196.026.125.906.036.03373,600
Dec 02, 20196.366.436.056.166.16370,500
Nov 29, 20196.376.536.326.336.33264,000
Nov 27, 20196.546.746.386.426.42273,800
Nov 26, 20196.516.696.286.526.52313,000
Nov 25, 20196.276.646.256.556.55422,000
Nov 22, 20196.746.816.186.316.31443,700
Nov 21, 20196.706.876.566.736.73524,500
Nov 20, 20196.326.656.276.556.55359,900
Nov 19, 20196.206.656.176.386.38345,000
Nov 18, 20196.326.446.156.176.17315,000
Nov 15, 20196.146.516.006.386.38477,400
Nov 14, 20196.326.396.006.116.11803,300
Nov 13, 20196.486.626.316.416.41477,200
Nov 12, 20196.836.916.476.536.53564,500
Nov 11, 20196.306.836.266.816.81546,100
Nov 08, 20196.506.545.876.436.431,321,400
Nov 07, 20196.686.826.376.456.45561,300
Nov 06, 20197.187.206.606.746.74627,400
Nov 05, 20197.367.396.977.137.13479,800
Nov 04, 20197.547.627.277.447.44208,400
Nov 01, 20197.607.817.167.487.48559,400
Oct 31, 20197.938.087.507.767.76409,100
Oct 30, 20197.808.207.518.068.06543,400
Oct 29, 20198.078.107.697.847.84455,500
Oct 28, 20198.148.257.988.148.14309,400
Oct 25, 20198.388.547.918.158.15593,900
Oct 24, 20198.308.528.158.458.45349,000
Oct 23, 20198.018.407.858.348.34399,800
Oct 22, 20198.608.777.968.018.01539,300
Oct 21, 20198.478.838.078.578.57761,900
Oct 18, 20198.378.477.828.058.05394,900
Oct 17, 20197.998.487.978.368.36624,100
Oct 16, 20197.958.157.857.967.96469,900
Oct 15, 20197.678.157.667.927.92364,200
Oct 14, 20197.507.807.367.637.63288,800
Oct 11, 20197.557.877.477.497.49517,900
Oct 10, 20197.557.687.357.447.44472,800
Oct 09, 20197.857.977.567.607.60734,600
Oct 08, 20197.547.977.517.757.75340,200
Oct 07, 20197.578.057.507.727.72358,000
Oct 04, 20197.868.157.567.707.70495,100
Oct 03, 20197.247.887.107.867.86760,200
Oct 02, 20197.257.286.837.267.26823,700
Oct 01, 20197.547.667.227.367.36600,900
Sep 30, 20197.697.707.307.567.56631,700
Sep 27, 20197.827.987.557.737.73569,400
Sep 26, 20197.707.967.277.937.93741,900
Sep 25, 20197.657.727.137.677.671,135,500
Sep 24, 20198.118.177.507.747.741,061,300
Sep 23, 20198.108.257.718.128.12817,800
Sep 20, 20198.348.437.928.268.261,434,300
Sep 19, 20198.778.827.218.458.454,074,600
Sep 18, 201910.1010.248.318.848.845,227,400
Sep 17, 201911.3711.6410.9911.3011.30493,200
Sep 16, 201912.0812.2211.0011.5111.51596,800
Sep 13, 201912.1712.3711.8312.1912.19423,900
Sep 12, 201912.1912.4311.8212.1512.15768,900
Sep 11, 201911.9212.3811.8012.2212.22811,700
Sep 10, 201911.5712.0911.3211.9711.97951,900
Sep 09, 201911.8411.8411.1911.5611.56706,200
Sep 06, 201911.7512.0111.2611.7011.70812,600
Sep 05, 201910.9511.7810.6811.7111.71771,600
Sep 04, 201910.6110.9310.4510.7310.73383,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...