ZYNE - Zynerba Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201810.6510.8610.2410.4810.48294,800
Feb 22, 201811.0611.2710.5710.6310.63228,500
Feb 21, 201810.9611.3610.9311.0711.07155,300
Feb 20, 201811.0311.4210.8110.9310.93222,900
Feb 16, 201811.3611.5011.0511.1411.14176,700
Feb 15, 201811.5111.8511.2911.3611.36191,200
Feb 14, 201811.4311.8311.3011.4911.49319,700
Feb 13, 201811.3711.5211.1211.4311.43147,100
Feb 12, 201811.4111.6611.1211.3711.37187,500
Feb 09, 201811.3111.4410.5711.3311.33253,800
Feb 08, 201811.6011.7211.1711.2511.25166,900
Feb 07, 201811.0911.7210.9911.5411.54238,700
Feb 06, 201810.6011.4110.3210.9810.98295,100
Feb 05, 201810.9011.3810.6510.7710.77388,400
Feb 02, 201811.6511.8510.8810.9210.92475,100
Feb 01, 201812.5012.5811.6111.8711.87262,500
Jan 31, 201812.3612.6912.0512.0912.09263,000
Jan 30, 201812.9712.9812.1512.4312.43426,200
Jan 29, 201812.8012.9012.2212.8012.80696,300
Jan 26, 201812.3012.8611.7512.0712.07618,200
Jan 25, 201811.8612.1011.3711.5011.50487,400
Jan 24, 201811.2611.7310.6111.5811.58666,900
Jan 23, 201811.5211.7811.2211.2311.23236,700
Jan 22, 201811.5011.7811.4011.5611.56269,100
Jan 19, 201811.4411.5011.1511.4511.45159,900
Jan 18, 201811.4811.7511.2611.4311.43229,400
Jan 17, 201811.2711.5811.0511.5011.50200,100
Jan 16, 201811.8512.0311.1411.2511.25331,000
Jan 12, 201811.7512.0011.5211.7911.79213,200
Jan 11, 201811.8011.9311.5711.7111.71291,700
Jan 10, 201811.9612.0611.3511.7411.74250,200
Jan 09, 201812.5612.8911.5711.8711.87532,200
Jan 08, 201812.5012.8512.0312.5512.55335,600
Jan 05, 201812.8112.8512.3512.4912.49339,900
Jan 04, 201813.5713.8912.0812.7012.70658,300
Jan 03, 201813.2014.4513.2013.4613.46681,300
Jan 02, 201812.6213.1312.6112.9912.99295,600
Dec 29, 201713.2313.3312.5112.5212.52289,800
Dec 28, 201712.7413.2712.7413.1413.14260,900
Dec 27, 201712.7413.2712.5112.6512.65213,400
Dec 26, 201712.0712.8312.0712.6512.65177,300
Dec 22, 201711.9712.1511.8612.0612.06103,400
Dec 21, 201712.0512.2411.9211.9611.96121,200
Dec 20, 201711.8512.2511.8511.9511.95156,900
Dec 19, 201712.0012.3711.7511.7811.78205,700
Dec 18, 201711.4712.1211.4711.9811.98232,100
Dec 15, 201711.4511.9611.3711.4711.47272,100
Dec 14, 201711.7112.1811.3811.4211.42232,500
Dec 13, 201711.1811.9511.0511.7211.72364,200
Dec 12, 201711.4511.7011.0711.1711.17288,200
Dec 11, 201712.0312.4211.3611.4011.40371,500
Dec 08, 201711.8412.0711.5511.9011.90209,900
Dec 07, 201711.5812.3811.4711.7811.78415,200
Dec 06, 201712.9513.0911.2211.5611.56910,100
Dec 05, 201713.4813.6012.9813.0113.01381,600
Dec 04, 201715.0015.1412.9513.3713.371,218,800
Dec 01, 201713.6914.6413.6814.5814.58491,200
Nov 30, 201713.8014.1313.6513.7713.77275,800
Nov 29, 201713.9214.2513.7013.7613.76425,000
Nov 28, 201713.6013.9813.1513.9513.95373,900
Nov 27, 201714.1414.3713.2113.6113.61519,100
Nov 24, 201714.5914.7014.0614.2014.20281,400
Nov 22, 201714.1814.7014.0914.5914.59331,300
Nov 21, 201713.4314.1913.2314.1714.17538,000
Nov 20, 201713.8814.4813.1313.4413.44470,500
Nov 17, 201713.0914.0513.0913.8813.88408,600
Nov 16, 201713.0213.3612.7313.1613.16374,700
Nov 15, 201713.4813.5912.5113.0813.08565,200
Nov 14, 201711.6813.7411.4013.4513.451,380,000
Nov 13, 201713.6613.6611.6712.1112.11891,900
Nov 10, 201711.6813.1511.3012.4412.44885,500
Nov 09, 201711.0011.8610.9711.6011.60463,200
Nov 08, 201710.7011.0610.3510.9010.90336,400
Nov 07, 201711.3011.4210.6710.8310.83451,200
Nov 06, 201710.4211.5410.4211.1911.19977,700
Nov 03, 20179.8310.509.8310.3310.33531,400
Nov 02, 20179.5910.209.519.859.85323,500
Nov 01, 20179.709.939.419.699.69301,400
Oct 31, 20179.749.959.639.809.80232,600
Oct 30, 20179.8010.279.639.769.76256,100
Oct 27, 20179.469.939.409.809.80297,800
Oct 26, 20179.959.959.419.509.50294,400
Oct 25, 201710.0010.209.8110.0010.00361,500
Oct 24, 201710.3710.599.8510.0510.05586,800
Oct 23, 20179.7810.069.649.909.90483,300
Oct 20, 20179.659.889.529.739.73299,400
Oct 19, 20179.619.699.289.669.66303,200
Oct 18, 20179.329.499.099.399.39197,800
Oct 17, 20179.389.769.099.329.32442,100
Oct 16, 20179.569.789.319.479.47287,700
Oct 13, 201710.0910.189.519.609.60328,500
Oct 12, 201710.4510.509.9210.0610.06421,000
Oct 11, 201710.1210.649.9010.3710.37873,300
Oct 10, 20179.4510.129.389.959.95634,500
Oct 09, 20179.699.859.209.389.38402,000
Oct 06, 201710.2010.359.459.669.66728,800
Oct 05, 201710.0210.4510.0210.1110.11672,000
Oct 04, 201710.0010.269.5410.0210.021,275,800
Oct 03, 20178.989.808.729.789.781,869,200
Oct 02, 20178.889.278.398.698.691,829,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...