ZYNE - Zynerba Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20187.958.137.437.917.914,004,500
Jul 19, 201810.2310.5110.1510.4210.42257,600
Jul 18, 201810.1910.399.8610.1810.18138,200
Jul 17, 20189.6610.179.5510.1210.12205,100
Jul 16, 201810.4210.549.509.629.62288,400
Jul 13, 201810.3610.6610.1810.4110.41184,100
Jul 12, 201810.5010.8810.0510.1210.12244,300
Jul 11, 201810.1610.5510.1610.4510.45135,300
Jul 10, 201810.1110.399.9410.3010.30161,500
Jul 09, 201810.0110.309.5610.1210.12299,700
Jul 06, 20189.339.899.069.729.72265,600
Jul 05, 20187.689.457.659.179.171,068,800
Jul 03, 20189.679.779.409.619.6176,700
Jul 02, 20189.709.839.479.709.70149,900
Jun 29, 20189.799.869.449.749.74358,300
Jun 28, 20189.9910.009.609.759.75174,400
Jun 27, 201810.8610.919.389.769.76466,800
Jun 26, 201810.5111.0010.5010.9210.92192,900
Jun 25, 201811.7011.7010.4110.4910.49381,100
Jun 22, 201812.4912.5011.4611.5711.571,693,900
Jun 21, 201811.9512.4211.8312.3912.39414,100
Jun 20, 201810.9112.0010.8911.8811.88778,500
Jun 19, 201811.2011.2110.7510.8710.87177,400
Jun 18, 201811.2511.3510.5511.2111.21263,700
Jun 15, 201811.4311.5111.1111.3011.30226,800
Jun 14, 201811.4011.5811.2411.5011.50211,700
Jun 13, 201811.4511.4711.1511.3111.31140,300
Jun 12, 201811.3011.6111.2011.3211.32192,400
Jun 11, 201811.2311.5211.1111.2911.29219,800
Jun 08, 201811.3311.3811.1111.2311.23146,100
Jun 07, 201811.5011.5210.8911.2211.22187,600
Jun 06, 201811.3411.5011.1711.3011.30199,100
Jun 05, 201810.8811.3910.8111.3111.31230,400
Jun 04, 201810.9910.9910.7110.9310.93149,300
Jun 01, 201810.7411.1510.5510.9210.92298,000
May 31, 201810.2010.7510.2010.6710.67167,200
May 30, 201810.2710.7010.1410.1910.19215,700
May 29, 201810.1610.3510.0310.2510.25112,500
May 25, 201810.0410.369.9110.1410.14190,300
May 24, 201810.4510.499.9410.0810.08185,700
May 23, 201810.2510.5810.1510.4310.43151,100
May 22, 201810.0610.649.9010.3410.34261,600
May 21, 201810.3610.549.629.989.98292,200
May 18, 20189.8810.479.8710.2810.28285,600
May 17, 20189.479.979.359.819.81247,900
May 16, 20189.479.539.079.409.40154,600
May 15, 20189.379.739.369.479.47170,500
May 14, 20189.229.549.059.449.44165,900
May 11, 20188.779.248.759.239.23206,100
May 10, 20188.629.128.628.758.75281,500
May 09, 20189.009.018.438.658.65458,600
May 08, 201810.2810.358.959.009.00616,800
May 07, 201810.2310.5510.2310.3610.36133,700
May 04, 201810.2410.4310.1610.2310.23120,500
May 03, 201810.3810.5910.0610.3110.31183,700
May 02, 201810.4110.8310.2810.3510.35169,400
May 01, 201810.2610.6810.1010.4110.41165,400
Apr 30, 201810.5210.5210.1510.2710.27116,400
Apr 27, 201810.3010.5210.0210.3810.38187,400
Apr 26, 201810.6010.6410.3210.4710.4799,600
Apr 25, 201810.8210.9510.3510.5910.59187,100
Apr 24, 201810.3610.9910.3610.8210.82351,800
Apr 23, 201810.5610.6710.0910.3610.36220,200
Apr 20, 201810.3610.6410.0110.5610.56202,400
Apr 19, 201810.0011.409.9710.3110.31747,100
Apr 18, 201810.3910.539.909.969.96193,700
Apr 17, 201810.1710.6710.1010.3110.31347,400
Apr 16, 201810.3110.319.8010.0210.02167,600
Apr 13, 20189.9010.309.5610.1710.17296,700
Apr 12, 20189.659.999.439.909.90157,100
Apr 11, 20189.1510.249.039.669.66510,200
Apr 10, 20189.039.348.909.159.15171,700
Apr 09, 20188.849.198.708.878.87154,800
Apr 06, 20189.109.238.748.828.82153,000
Apr 05, 20189.299.318.909.139.13140,200
Apr 04, 20188.929.258.619.199.19210,000
Apr 03, 20188.179.258.109.119.11421,800
Apr 02, 20188.598.697.887.987.98498,600
Mar 29, 20188.658.908.518.698.69144,800
Mar 28, 20188.468.758.358.608.60186,100
Mar 27, 20188.698.838.418.498.49150,200
Mar 26, 20189.009.138.348.688.68366,300
Mar 23, 20189.099.388.858.858.85241,300
Mar 22, 20189.109.489.009.119.11272,800
Mar 21, 20189.309.519.149.149.14173,200
Mar 20, 20189.379.609.219.319.31144,200
Mar 19, 20189.359.519.169.399.39189,100
Mar 16, 201810.1810.209.339.429.42627,000
Mar 15, 201810.0610.309.9710.1710.17168,700
Mar 14, 201810.4810.589.7510.0610.06397,800
Mar 13, 20189.2010.609.1610.3910.39608,000
Mar 12, 20189.2010.609.1610.5310.531,083,100
Mar 09, 20189.069.249.019.149.14286,200
Mar 08, 20189.119.228.929.039.03211,500
Mar 07, 20189.149.289.069.139.13314,900
Mar 06, 20189.689.788.969.229.22631,500
Mar 05, 201810.4710.559.579.669.66545,500
Mar 02, 20189.5810.269.5010.1210.12282,400
Mar 01, 20189.719.809.519.689.68195,600
Feb 28, 201810.0310.179.689.749.74242,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...