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 (%)
May 29, 2020
5.550
5.580
5.080
5.260
1,224,800
-0.13(-2.41%)
May 28, 2020
5.810
5.870
5.310
5.390
1,420,805
-0.20(-3.58%)
May 27, 2020
6.400
6.430
5.500
5.590
3,422,166
-0.60(-9.69%)
May 26, 2020
6.720
6.800
5.910
6.190
2,214,665
-0.29(-4.48%)
May 22, 2020
5.590
6.600
5.430
6.480
2,862,800
+0.99(+18.03%)
May 21, 2020
5.400
5.600
5.210
5.490
647,680
+0.15(+2.81%)
May 20, 2020
5.300
5.450
5.070
5.340
1,010,341
+0.16(+3.09%)
May 19, 2020
5.010
5.450
4.910
5.180
1,917,085
+0.29(+5.93%)
May 18, 2020
4.200
4.910
4.110
4.890
1,736,028
+0.88(+21.95%)
May 15, 2020
4.030
4.090
3.900
4.010
732,600
-0.02(-0.50%)
May 14, 2020
4.130
4.130
3.820
4.030
803,202
-0.14(-3.36%)
May 13, 2020
4.160
4.340
3.970
4.170
654,421
+0.01(+0.24%)
May 12, 2020
4.600
4.680
4.100
4.160
1,718,059
-0.29(-6.52%)
May 11, 2020
4.000
5.360
4.000
4.450
4,552,986
+0.46(+11.53%)
May 08, 2020
3.970
4.100
3.840
3.990
575,700
+0.06(+1.53%)
May 07, 2020
3.800
3.950
3.620
3.930
791,051
+0.12(+3.15%)
May 06, 2020
3.950
3.980
3.770
3.810
253,818
-0.11(-2.81%)
May 05, 2020
3.790
3.980
3.760
3.920
503,887
+0.19(+5.09%)
May 04, 2020
3.640
3.860
3.570
3.730
411,487
+0.03(+0.81%)
May 01, 2020
3.880
3.904
3.520
3.700
855,700
-0.17(-4.39%)
Apr 30, 2020
4.050
4.130
3.850
3.870
721,146
-0.12(-3.01%)
Apr 29, 2020
4.070
4.240
3.940
3.990
727,478
-0.02(-0.50%)
Apr 28, 2020
4.220
4.250
3.920
4.010
597,028
-0.14(-3.37%)
Apr 27, 2020
4.100
4.350
4.060
4.150
1,396,329
+0.11(+2.72%)
Apr 24, 2020
4.020
4.140
3.910
4.040
364,600
+0.03(+0.75%)
Apr 23, 2020
4.020
4.130
3.930
4.010
329,344
+0.01(+0.25%)
Apr 22, 2020
4.000
4.090
3.910
4.000
296,436
-0.02(-0.50%)
Apr 21, 2020
3.980
4.120
3.810
4.020
420,331
+0.03(+0.75%)
Apr 20, 2020
4.000
4.150
3.900
3.990
336,220
-0.02(-0.50%)
Apr 17, 2020
4.000
4.060
3.840
4.010
345,800
+0.11(+2.82%)
Apr 16, 2020
4.000
4.000
3.660
3.900
387,499
-0.11(-2.74%)
Apr 15, 2020
4.040
4.080
3.880
4.010
260,793
-0.07(-1.72%)
Apr 14, 2020
4.000
4.150
3.990
4.080
466,611
+0.14(+3.55%)
Apr 13, 2020
4.100
4.180
3.800
3.940
511,766
+0.03(+0.77%)
Apr 09, 2020
3.810
4.070
3.800
3.910
299,100
+0.15(+3.99%)
Apr 08, 2020
3.500
3.850
3.500
3.760
352,486
+0.29(+8.36%)
Apr 07, 2020
3.740
3.800
3.470
3.470
387,111
-0.14(-3.88%)
Apr 06, 2020
3.450
3.660
3.320
3.610
508,404
+0.30(+9.06%)
Apr 03, 2020
3.480
3.480
3.230
3.310
298,300
-0.16(-4.61%)
Apr 02, 2020
3.400
3.550
3.270
3.470
219,411
+0.06(+1.76%)
Apr 01, 2020
3.730
3.790
3.380
3.410
324,824
-0.42(-10.97%)
Mar 31, 2020
3.640
3.840
3.570
3.830
391,299
+0.16(+4.36%)
Mar 30, 2020
3.830
3.890
3.510
3.670
321,057
-0.14(-3.67%)
Mar 27, 2020
3.840
4.000
3.630
3.810
383,000
-0.13(-3.30%)
Mar 26, 2020
3.860
4.040
3.800
3.940
400,742
+0.11(+2.87%)
Mar 25, 2020
3.920
4.030
3.600
3.830
661,515
+0.07(+1.86%)
Mar 24, 2020
4.000
4.240
3.710
3.760
672,305
+0.10(+2.73%)
Mar 23, 2020
3.270
3.760
3.110
3.660
763,595
+0.41(+12.62%)
Mar 20, 2020
3.140
3.690
3.140
3.250
598,300
+0.15(+4.84%)
Mar 19, 2020
2.870
3.250
2.810
3.100
526,148
+0.20(+6.90%)
Mar 18, 2020
2.850
2.970
2.610
2.900
485,556
-0.12(-3.97%)
Mar 17, 2020
3.000
3.090
2.550
3.020
701,259
+0.06(+2.03%)
Mar 16, 2020
3.000
3.240
2.950
2.960
430,482
-0.36(-10.84%)
Mar 13, 2020
3.600
3.680
3.080
3.320
683,000
-0.02(-0.60%)
Mar 12, 2020
3.400
3.760
3.270
3.340
714,342
-0.55(-14.14%)
Mar 11, 2020
3.800
4.100
3.720
3.890
536,159
+0.07(+1.83%)
Mar 10, 2020
3.610
4.230
3.560
3.820
802,885
+0.36(+10.40%)
Mar 09, 2020
3.800
3.900
3.410
3.460
639,285
-0.56(-13.93%)
Mar 06, 2020
4.060
4.090
3.840
4.020
505,700
-0.08(-1.95%)
Mar 05, 2020
4.150
4.270
4.060
4.100
315,023
-0.11(-2.61%)
Mar 04, 2020
4.220
4.310
4.170
4.210
611,322
+0.03(+0.72%)
Mar 03, 2020
4.200
4.340
4.050
4.180
457,870
+0.00(+0.00%)
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
.