Zynerba Pharmaceuticals Inc (ZYNE) Historical Stock Data
1.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZYNE is up 0.48% a day on average. There have been 24 days where Zynerba Pharmaceuticals Inc closed green and 6 days where ZYNE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-10 | 1.26 | 1.30 | ↑$0.04 (3.17%) | 1.26 | 1.34 | 862.76K |
| 2023-10-09 | 1.24 | 1.27 | ↑$0.03 (2.42%) | 1.24 | 1.29 | 760.55K |
| 2023-10-06 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.22 | 1.28 | 380.11K |
| 2023-10-05 | 1.22 | 1.25 | ↑$0.03 (2.46%) | 1.21 | 1.27 | 1.06M |
| 2023-10-04 | 1.26 | 1.21 | ↓$0.05 (-3.97%) | 1.19 | 1.27 | 1.54M |
| 2023-10-03 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.24 | 1.27 | 658.61K |
| 2023-10-02 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.25 | 1.28 | 589.85K |
| 2023-09-29 | 1.28 | 1.28 | ↓$0.01 (-0.39%) | 1.26 | 1.29 | 561.51K |
| 2023-09-28 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.27 | 1.29 | 234.50K |
| 2023-09-27 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.26 | 1.32 | 1.29M |
| 2023-09-26 | 1.32 | 1.28 | ↓$0.04 (-3.03%) | 1.27 | 1.34 | 5.70M |
| 2023-09-25 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.32 | 1.33 | 1.10M |
| 2023-09-22 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.32 | 1.34 | 603.58K |
| 2023-09-21 | 1.33 | 1.34 | ↑$0.01 (0.75%) | 1.31 | 1.36 | 1.25M |
| 2023-09-20 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.32 | 1.37 | 1.06M |
| 2023-09-19 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.33 | 1.36 | 550.84K |
| 2023-09-18 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.33 | 1.37 | 784.47K |
| 2023-09-15 | 1.33 | 1.39 | ↑$0.06 (4.51%) | 1.33 | 1.40 | 1.47M |
| 2023-09-14 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.32 | 1.35 | 510.82K |
| 2023-09-13 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.32 | 1.36 | 0.90M |
| 2023-09-12 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.32 | 1.33 | 276.65K |
| 2023-09-11 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.31 | 1.33 | 577.57K |
| 2023-09-08 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.31 | 1.34 | 487.86K |
| 2023-09-07 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.32 | 1.33 | 480.41K |
| 2023-09-06 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.32 | 1.33 | 558.51K |
| 2023-09-05 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.32 | 1.33 | 784.30K |
| 2023-09-01 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.31 | 1.33 | 670.31K |
| 2023-08-31 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.31 | 1.34 | 0.98M |
| 2023-08-30 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.32 | 1.33 | 500.95K |
| 2023-08-29 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.32 | 1.34 | 282.12K |
Create an account or log in to view more rows.
$ZYNE looking ready to breakout soon.
$ZYNE wow! I sold too early
$ZYNE bounce back baby
$ZYNE cup and handle!
$ZYNE we going up from here
$ZYNE i need more
$ZYNE slap the ask.
$ZYNE the market is selling off
$ZYNE has just been halted from trading.
$ZYNE Take it Bears !