U.S. markets close in 3 hours 2 minutes

Zynerba Pharmaceuticals, Inc. (ZYNE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.640.00 (0.00%)
As of 12:55PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20215.565.795.615.645.64417,836
Jun 11, 20215.455.865.435.645.642,022,700
Jun 10, 20215.595.615.385.425.421,060,000
Jun 09, 20215.625.805.495.585.581,883,500
Jun 08, 20215.405.685.195.635.632,191,400
Jun 07, 20215.205.485.155.315.312,133,500
Jun 04, 20215.185.275.045.165.16731,800
Jun 03, 20215.215.565.135.185.181,908,800
Jun 02, 20215.165.305.055.305.301,163,200
Jun 01, 20215.755.755.045.075.073,377,500
May 28, 20215.205.685.135.685.686,130,700
May 27, 20215.245.435.115.285.281,960,500
May 26, 20214.885.244.875.225.222,098,100
May 25, 20214.764.984.684.954.951,423,200
May 24, 20214.885.044.464.684.681,885,100
May 21, 20214.855.054.764.844.841,590,200
May 20, 20214.554.874.494.864.861,601,200
May 19, 20214.564.684.394.514.511,164,800
May 18, 20214.524.774.454.704.701,290,300
May 17, 20214.314.554.304.494.49996,200
May 14, 20214.354.494.254.464.461,176,300
May 13, 20214.264.514.134.294.291,628,300
May 12, 20214.154.584.154.244.242,890,300
May 11, 20214.024.793.914.164.163,235,700
May 10, 20214.384.394.164.174.171,228,300
May 07, 20214.084.534.034.494.492,578,400
May 06, 20214.434.483.914.014.012,624,600
May 05, 20214.174.374.144.364.361,220,300
May 04, 20214.214.304.024.294.29900,300
May 03, 20214.364.404.214.294.29628,700
Apr 30, 20214.514.594.344.414.41863,700
Apr 29, 20214.624.634.374.594.59787,900
Apr 28, 20214.354.664.314.654.651,191,600
Apr 27, 20214.544.684.374.404.40898,100
Apr 26, 20214.254.534.184.504.501,627,300
Apr 23, 20214.074.354.064.214.211,182,000
Apr 22, 20214.364.384.024.084.081,494,900
Apr 21, 20213.794.523.744.414.413,172,800
Apr 20, 20213.853.893.683.833.83984,700
Apr 19, 20213.984.103.823.883.881,065,000
Apr 16, 20214.014.023.903.973.971,273,200
Apr 15, 20214.264.373.994.034.031,920,700
Apr 14, 20214.114.394.064.334.332,300,800
Apr 13, 20214.044.173.984.134.13639,700
Apr 12, 20214.334.334.054.064.061,688,900
Apr 09, 20214.254.464.234.284.28821,400
Apr 08, 20214.374.434.254.284.281,186,000
Apr 07, 20214.464.614.304.354.351,623,400
Apr 06, 20214.624.694.444.484.482,006,200
Apr 05, 20214.754.804.604.674.67821,000
Apr 01, 20214.654.894.654.784.78880,700
Mar 31, 20214.754.784.624.654.651,063,900
Mar 30, 20214.404.704.294.704.701,527,300
Mar 29, 20214.624.724.384.394.391,188,400
Mar 26, 20214.754.864.514.624.621,196,500
Mar 25, 20214.504.804.444.764.761,052,900
Mar 24, 20214.964.984.554.584.581,556,400
Mar 23, 20215.125.144.814.894.891,470,500
Mar 22, 20215.405.535.105.115.111,612,700
Mar 19, 20214.925.384.855.315.312,135,300
Mar 18, 20215.395.404.784.834.832,419,900
Mar 17, 20215.115.495.105.405.402,073,000
Mar 16, 20215.935.955.105.125.124,921,700
Mar 15, 20214.787.034.737.037.038,232,700
Mar 12, 20214.604.734.424.714.711,265,200
Mar 11, 20214.444.734.404.724.721,744,500
Mar 10, 20214.584.724.314.344.341,733,600
Mar 09, 20214.384.594.284.544.542,345,200
Mar 08, 20214.184.304.034.144.14975,500
Mar 05, 20214.104.193.554.154.152,967,300
Mar 04, 20214.394.533.854.094.093,045,600
Mar 03, 20214.684.794.484.514.511,415,700
Mar 02, 20214.704.994.624.684.681,610,500
Mar 01, 20214.594.804.534.664.661,829,500
Feb 26, 20214.494.744.294.494.491,570,100
Feb 25, 20214.935.074.394.464.463,000,900
Feb 24, 20214.765.094.695.015.013,153,900
Feb 23, 20214.654.894.094.754.753,025,400
Feb 22, 20215.395.574.834.914.913,462,600
Feb 19, 20215.815.815.375.425.424,917,900
Feb 18, 20215.526.305.305.745.7410,630,500
Feb 17, 20215.665.855.275.615.615,557,900
Feb 16, 20216.066.135.635.815.815,290,100
Feb 12, 20215.556.465.305.645.6413,788,300
Feb 11, 20218.018.095.606.116.1122,191,300
Feb 10, 20216.589.006.258.768.7635,670,500
Feb 09, 20215.746.205.265.955.9513,329,700
Feb 08, 20215.385.945.355.745.749,780,300
Feb 05, 20214.855.594.585.085.0821,658,800
Feb 04, 20214.424.914.124.514.5116,679,400
Feb 03, 20214.135.284.114.534.5386,193,400
Feb 02, 20213.523.643.473.563.562,279,900
Feb 01, 20213.523.553.403.483.481,699,000
Jan 29, 20213.543.553.423.493.491,847,000
Jan 28, 20213.563.673.483.543.542,006,700
Jan 27, 20213.533.653.413.593.592,155,200
Jan 26, 20213.593.653.543.563.561,323,100
Jan 25, 20213.603.643.503.613.611,110,900
Jan 22, 20213.563.653.513.583.581,442,300
Jan 21, 20213.583.733.503.583.582,370,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...