Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 3.780 3.820 3.660 3.750 334,900 -0.05(-1.32%)
Jul 30, 2020 3.790 3.810 3.510 3.800 647,736 +0.01(+0.26%)
Jul 29, 2020 3.800 3.830 3.670 3.790 538,149 +0.05(+1.34%)
Jul 28, 2020 3.700 3.810 3.650 3.740 565,568 +0.01(+0.27%)
Jul 27, 2020 3.890 3.890 3.570 3.730 1,132,179 +0.16(+4.48%)
Jul 24, 2020 3.600 3.657 3.510 3.570 407,200 -0.09(-2.46%)
Jul 23, 2020 3.730 3.740 3.550 3.660 556,434 -0.05(-1.35%)
Jul 22, 2020 3.650 3.750 3.570 3.710 810,500 +0.13(+3.63%)
Jul 21, 2020 3.600 3.700 3.480 3.580 1,254,976 +0.01(+0.28%)
Jul 20, 2020 3.510 3.610 3.450 3.570 1,034,756 +0.09(+2.59%)
Jul 17, 2020 3.580 3.650 3.450 3.480 907,900 -0.11(-3.06%)
Jul 16, 2020 3.510 3.620 3.450 3.590 543,585 +0.03(+0.84%)
Jul 15, 2020 3.440 3.590 3.420 3.560 925,989 +0.15(+4.40%)
Jul 14, 2020 3.430 3.610 3.350 3.410 839,027 -0.04(-1.16%)
Jul 13, 2020 3.690 3.710 3.450 3.450 1,460,322 -0.28(-7.51%)
Jul 10, 2020 3.450 3.800 3.400 3.730 1,675,600 +0.29(+8.43%)
Jul 09, 2020 3.410 3.500 3.330 3.440 1,286,969 +0.02(+0.58%)
Jul 08, 2020 3.250 3.440 3.200 3.420 1,485,864 +0.17(+5.23%)
Jul 07, 2020 3.280 3.340 3.120 3.250 1,463,966 -0.04(-1.22%)
Jul 06, 2020 3.500 3.570 3.270 3.290 2,177,539 -0.21(-6.00%)
Jul 02, 2020 3.660 3.690 3.400 3.500 2,860,800 -0.20(-5.41%)
Jul 01, 2020 3.760 3.860 3.510 3.700 6,142,945 +0.33(+9.79%)
Jun 30, 2020 3.510 3.990 3.200 3.370 17,575,764 -3.17(-48.47%)
Jun 29, 2020 6.480 7.450 6.350 6.540 4,981,063 +0.24(+3.81%)
Jun 26, 2020 6.350 6.750 6.070 6.300 4,663,500 -0.03(-0.47%)
Jun 25, 2020 6.130 6.510 6.050 6.330 1,193,655 +0.07(+1.12%)
Jun 24, 2020 6.110 6.470 5.940 6.260 1,872,806 +0.04(+0.64%)
Jun 23, 2020 6.410 6.680 6.170 6.220 1,997,886 -0.11(-1.74%)
Jun 22, 2020 6.070 6.440 5.820 6.330 1,848,137 +0.29(+4.80%)
Jun 19, 2020 6.670 6.740 5.880 6.040 3,197,400 -0.39(-6.07%)
Jun 18, 2020 5.500 6.490 5.450 6.430 3,763,133 +0.94(+17.12%)
Jun 17, 2020 5.500 5.630 5.310 5.490 1,259,059 +0.00(+0.00%)
Jun 16, 2020 5.250 5.620 5.140 5.490 2,485,036 +0.44(+8.71%)
Jun 15, 2020 4.850 5.180 4.740 5.050 1,690,636 +0.20(+4.12%)
Jun 12, 2020 4.950 4.950 4.570 4.850 958,800 +0.12(+2.54%)
Jun 11, 2020 5.030 5.070 4.680 4.730 1,891,572 -0.48(-9.21%)
Jun 10, 2020 5.410 5.480 5.130 5.210 1,360,672 -0.18(-3.34%)
Jun 09, 2020 5.600 5.620 5.350 5.390 1,311,110 -0.24(-4.26%)
Jun 08, 2020 5.600 5.860 5.500 5.630 2,475,963 +0.22(+4.07%)
Jun 05, 2020 5.530 5.650 5.250 5.410 1,055,100 -0.05(-0.92%)
Jun 04, 2020 5.510 5.590 5.360 5.460 980,980 -0.10(-1.80%)
Jun 03, 2020 5.620 5.670 5.400 5.560 917,926 -0.07(-1.24%)
Jun 02, 2020 5.550 5.660 5.310 5.630 880,087 +0.11(+1.99%)
Jun 01, 2020 5.300 5.730 5.210 5.520 947,986 +0.26(+4.94%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.