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
)
1.300
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 31, 2016
7.750
9.290
7.750
8.740
456,288
+0.99(+12.77%)
May 27, 2016
7.640
7.750
7.750
7.750
90,300
+0.16(+2.11%)
May 26, 2016
7.960
8.120
7.420
7.590
226,305
-0.31(-3.92%)
May 25, 2016
7.830
8.400
7.750
7.900
254,360
+0.13(+1.67%)
May 24, 2016
7.110
7.890
7.110
7.770
270,808
+0.63(+8.82%)
May 23, 2016
7.230
7.515
7.100
7.140
78,502
-0.10(-1.38%)
May 20, 2016
6.920
7.343
6.750
7.240
131,821
+0.33(+4.78%)
May 19, 2016
7.200
7.293
6.620
6.910
120,297
-0.22(-3.09%)
May 18, 2016
7.020
7.530
6.880
7.130
197,187
+0.16(+2.30%)
May 17, 2016
6.500
7.570
6.470
6.970
262,137
+0.42(+6.41%)
May 16, 2016
6.370
6.660
6.122
6.550
187,152
+0.21(+3.31%)
May 13, 2016
6.200
6.550
6.200
6.340
76,698
+0.12(+1.93%)
May 12, 2016
6.750
6.900
6.020
6.220
122,056
-0.55(-8.12%)
May 11, 2016
6.760
6.920
6.740
6.770
65,111
-0.08(-1.17%)
May 10, 2016
7.060
7.110
6.750
6.850
67,073
-0.14(-2.00%)
May 09, 2016
6.900
7.120
6.900
6.990
66,314
+0.09(+1.30%)
May 06, 2016
6.910
7.185
6.720
6.900
97,249
-0.07(-1.00%)
May 05, 2016
7.290
7.290
6.850
6.970
116,276
-0.22(-3.06%)
May 04, 2016
7.540
7.540
7.050
7.190
127,226
-0.43(-5.64%)
May 03, 2016
7.670
8.070
7.550
7.620
89,870
-0.15(-1.93%)
May 02, 2016
8.130
8.130
7.600
7.770
112,806
-0.38(-4.66%)
Apr 29, 2016
8.780
8.780
7.870
8.150
190,042
-0.69(-7.81%)
Apr 28, 2016
8.940
9.480
8.810
8.840
103,245
-0.19(-2.10%)
Apr 27, 2016
9.340
9.365
8.910
9.030
137,175
-0.25(-2.69%)
Apr 26, 2016
9.500
9.600
9.100
9.280
153,035
-0.17(-1.80%)
Apr 25, 2016
9.790
9.990
9.360
9.450
98,724
-0.30(-3.08%)
Apr 22, 2016
10.11
10.57
9.630
9.750
228,136
-0.24(-2.40%)
Apr 21, 2016
9.800
10.19
9.700
9.990
123,373
+0.29(+2.99%)
Apr 20, 2016
9.610
9.882
9.400
9.700
86,064
+0.09(+0.94%)
Apr 19, 2016
10.01
10.01
9.350
9.610
158,777
-0.34(-3.42%)
Apr 18, 2016
9.600
10.24
9.600
9.950
187,133
+0.36(+3.75%)
Apr 15, 2016
9.740
9.875
9.500
9.590
121,199
-0.19(-1.94%)
Apr 14, 2016
10.26
10.32
9.520
9.780
195,810
-0.29(-2.88%)
Apr 13, 2016
9.900
10.37
9.400
10.07
277,501
+0.16(+1.61%)
Apr 12, 2016
10.12
10.20
9.010
9.910
542,818
-0.11(-1.10%)
Apr 11, 2016
10.50
10.61
9.830
10.02
155,555
-0.53(-5.02%)
Apr 08, 2016
10.90
11.00
10.36
10.55
164,529
-0.37(-3.39%)
Apr 07, 2016
10.98
11.30
10.53
10.92
325,567
-0.05(-0.46%)
Apr 06, 2016
10.69
11.68
10.22
10.97
596,968
+0.05(+0.46%)
Apr 05, 2016
9.400
11.30
9.400
10.92
620,108
+1.43(+15.07%)
Apr 04, 2016
9.640
9.970
9.450
9.490
78,937
-0.11(-1.15%)
Apr 01, 2016
9.400
9.920
9.289
9.600
168,089
+0.15(+1.59%)
Mar 31, 2016
9.430
9.800
9.350
9.450
123,251
-0.04(-0.42%)
Mar 30, 2016
9.620
10.09
9.200
9.490
206,714
-0.14(-1.45%)
Mar 29, 2016
9.310
9.660
8.550
9.630
398,116
+0.27(+2.88%)
Mar 28, 2016
9.700
10.16
9.260
9.360
118,510
-0.28(-2.90%)
Mar 24, 2016
9.500
9.640
9.640
9.640
188,400
-0.11(-1.13%)
Mar 23, 2016
11.30
11.72
9.500
9.750
489,743
-1.34(-12.08%)
Mar 22, 2016
11.56
11.98
10.89
11.09
517,604
-0.37(-3.23%)
Mar 21, 2016
10.63
12.07
10.58
11.46
782,012
+0.73(+6.80%)
Mar 18, 2016
10.07
11.00
9.710
10.73
639,068
+0.77(+7.73%)
Mar 17, 2016
11.26
11.85
9.720
9.960
1,271,905
-0.69(-6.48%)
Mar 16, 2016
13.71
13.71
10.34
10.65
1,300,229
-3.75(-26.04%)
Mar 15, 2016
20.81
20.81
14.01
14.40
1,673,800
-6.63(-31.53%)
Mar 14, 2016
11.87
21.56
11.87
21.03
4,681,900
+12.59(+149.17%)
Mar 11, 2016
8.050
8.500
7.800
8.440
173,200
+0.42(+5.24%)
Mar 10, 2016
8.180
8.220
7.750
8.020
26,227
-0.06(-0.74%)
Mar 09, 2016
8.100
8.350
7.900
8.080
53,660
+0.06(+0.75%)
Mar 08, 2016
8.170
8.860
7.771
8.020
148,404
-0.19(-2.31%)
Mar 07, 2016
6.410
8.300
6.410
8.210
265,532
+1.79(+27.88%)
Mar 04, 2016
6.080
6.450
5.860
6.420
126,707
+0.60(+10.31%)
Mar 03, 2016
6.040
6.040
5.750
5.820
46,898
-0.18(-3.00%)
Mar 02, 2016
6.000
6.050
5.850
6.000
62,850
+0.07(+1.18%)
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
.