Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zynerba Pharma CS
(NQ:
ZYNE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 10, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
12.14
12.89
11.87
12.52
5,124,435
+0.96(+8.30%)
Apr 29, 2019
11.08
12.07
11.05
11.56
3,171,362
+0.57(+5.19%)
Apr 26, 2019
10.33
11.81
10.02
10.99
4,005,300
+0.66(+6.39%)
Apr 25, 2019
9.860
10.37
9.700
10.33
1,553,130
+0.32(+3.20%)
Apr 24, 2019
9.760
10.21
9.680
10.01
2,198,531
+0.11(+1.11%)
Apr 23, 2019
9.360
10.00
9.080
9.900
2,888,980
+0.40(+4.21%)
Apr 22, 2019
8.170
9.650
8.050
9.500
4,183,548
+1.41(+17.43%)
Apr 18, 2019
8.120
8.200
7.600
8.090
1,004,200
-0.14(-1.70%)
Apr 17, 2019
8.270
8.450
7.820
8.230
1,242,787
-0.07(-0.84%)
Apr 16, 2019
8.280
8.500
8.140
8.300
844,118
-0.05(-0.60%)
Apr 15, 2019
8.530
8.560
8.030
8.350
1,205,019
-0.27(-3.13%)
Apr 12, 2019
8.500
9.050
8.280
8.620
3,235,300
+0.13(+1.53%)
Apr 11, 2019
7.840
8.500
7.780
8.490
1,881,968
+0.64(+8.15%)
Apr 10, 2019
8.510
8.640
7.490
7.850
3,469,735
-0.76(-8.83%)
Apr 09, 2019
8.510
8.890
8.160
8.610
2,407,541
-0.06(-0.69%)
Apr 08, 2019
8.870
9.490
8.350
8.670
6,918,138
-0.06(-0.69%)
Apr 05, 2019
7.800
9.090
7.650
8.730
8,749,900
+1.01(+13.08%)
Apr 04, 2019
7.500
7.940
6.850
7.720
4,124,336
+0.10(+1.31%)
Apr 03, 2019
6.480
8.170
6.250
7.620
11,484,134
+1.14(+17.59%)
Apr 02, 2019
5.490
6.500
5.450
6.480
4,265,673
+1.08(+20.00%)
Apr 01, 2019
5.470
5.640
5.380
5.400
431,998
-0.02(-0.37%)
Mar 29, 2019
5.550
5.640
5.330
5.420
700,700
-0.07(-1.28%)
Mar 28, 2019
5.480
5.650
5.400
5.490
389,538
+0.01(+0.18%)
Mar 27, 2019
5.680
5.750
5.330
5.480
448,497
-0.17(-3.01%)
Mar 26, 2019
5.800
5.850
5.520
5.650
469,303
-0.07(-1.22%)
Mar 25, 2019
5.800
5.840
5.310
5.720
767,974
-0.06(-1.04%)
Mar 22, 2019
6.110
6.140
5.660
5.780
946,700
-0.37(-6.02%)
Mar 21, 2019
6.360
6.400
5.460
6.150
2,210,858
-0.07(-1.13%)
Mar 20, 2019
5.660
6.400
5.630
6.220
3,950,730
+0.65(+11.67%)
Mar 19, 2019
4.940
5.730
4.920
5.570
3,011,916
+0.73(+15.08%)
Mar 18, 2019
4.990
4.990
4.710
4.840
390,809
-0.13(-2.62%)
Mar 15, 2019
4.940
4.980
4.870
4.970
286,700
+0.07(+1.43%)
Mar 14, 2019
5.050
5.100
4.900
4.900
302,758
-0.20(-3.92%)
Mar 13, 2019
5.090
5.150
4.980
5.100
393,521
-0.01(-0.20%)
Mar 12, 2019
4.850
5.140
4.750
5.110
737,036
+0.25(+5.14%)
Mar 11, 2019
4.800
4.860
4.500
4.860
620,740
+0.08(+1.67%)
Mar 08, 2019
4.600
4.950
4.460
4.780
762,500
+0.13(+2.80%)
Mar 07, 2019
4.740
4.790
4.530
4.650
431,252
-0.08(-1.69%)
Mar 06, 2019
4.960
4.960
4.580
4.730
762,005
-0.24(-4.83%)
Mar 05, 2019
5.090
5.090
4.890
4.970
505,597
-0.10(-1.97%)
Mar 04, 2019
5.200
5.210
4.860
5.070
772,752
-0.08(-1.55%)
Mar 01, 2019
5.190
5.250
5.080
5.150
381,600
-0.04(-0.77%)
Feb 28, 2019
5.230
5.230
5.010
5.190
600,292
-0.04(-0.76%)
Feb 27, 2019
5.220
5.300
5.040
5.230
919,038
-0.02(-0.38%)
Feb 26, 2019
5.840
5.900
5.190
5.250
4,368,125
+0.21(+4.17%)
Feb 25, 2019
5.140
5.170
5.010
5.040
423,376
-0.08(-1.56%)
Feb 22, 2019
5.260
5.260
4.960
5.120
954,700
-0.06(-1.16%)
Feb 21, 2019
4.860
5.550
4.760
5.180
3,866,513
+0.28(+5.71%)
Feb 20, 2019
5.000
5.070
4.750
4.900
646,146
-0.13(-2.58%)
Feb 19, 2019
5.190
5.200
4.860
5.030
715,354
-0.19(-3.64%)
Feb 15, 2019
5.340
5.370
5.080
5.220
531,400
-0.11(-2.06%)
Feb 14, 2019
5.430
5.490
5.240
5.330
477,189
-0.10(-1.84%)
Feb 13, 2019
5.370
5.580
5.310
5.430
792,346
+0.13(+2.45%)
Feb 12, 2019
5.240
5.390
5.210
5.300
428,453
+0.11(+2.12%)
Feb 11, 2019
5.200
5.250
5.040
5.190
492,517
-0.07(-1.33%)
Feb 08, 2019
5.370
5.460
5.190
5.260
554,500
-0.10(-1.87%)
Feb 07, 2019
5.070
5.490
5.000
5.360
1,001,993
+0.22(+4.28%)
Feb 06, 2019
5.700
5.720
4.880
5.140
1,619,725
-0.58(-10.14%)
Feb 05, 2019
6.170
6.200
5.400
5.720
2,243,835
-0.41(-6.69%)
Feb 04, 2019
6.410
6.490
5.850
6.130
3,793,682
+0.34(+5.87%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.