Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.150 1.160 1.122 1.140 189,364 -0.01(-0.87%)
Jul 28, 2022 1.180 1.200 1.130 1.150 331,528 -0.04(-3.36%)
Jul 27, 2022 1.180 1.190 1.110 1.190 272,684 +0.04(+3.48%)
Jul 26, 2022 1.170 1.180 1.132 1.150 476,613 -0.04(-3.36%)
Jul 25, 2022 1.180 1.220 1.130 1.190 271,233 -0.01(-0.83%)
Jul 22, 2022 1.260 1.280 1.170 1.200 394,325 -0.06(-4.76%)
Jul 21, 2022 1.250 1.319 1.220 1.260 1,493,797 +0.11(+9.57%)
Jul 20, 2022 1.160 1.240 1.140 1.150 649,868 +0.00(+0.00%)
Jul 19, 2022 1.100 1.150 1.095 1.150 258,896 +0.05(+4.55%)
Jul 18, 2022 1.140 1.150 1.100 1.100 222,082 -0.04(-3.51%)
Jul 15, 2022 1.140 1.160 1.090 1.140 272,644 +0.02(+1.79%)
Jul 14, 2022 1.100 1.170 1.059 1.120 491,271 +0.04(+3.70%)
Jul 13, 2022 1.100 1.100 1.050 1.080 260,571 -0.05(-4.42%)
Jul 12, 2022 1.140 1.150 1.080 1.130 251,756 -0.02(-1.74%)
Jul 11, 2022 1.130 1.178 1.110 1.150 238,040 +0.01(+0.88%)
Jul 08, 2022 1.160 1.200 1.140 1.140 262,833 -0.03(-2.56%)
Jul 07, 2022 1.160 1.220 1.130 1.170 380,197 +0.02(+1.74%)
Jul 06, 2022 1.180 1.200 1.110 1.150 257,118 -0.02(-1.71%)
Jul 05, 2022 1.170 1.190 1.080 1.170 365,603 +0.00(+0.00%)
Jul 01, 2022 1.160 1.260 1.100 1.170 721,677 +0.03(+2.63%)
Jun 30, 2022 1.130 1.160 1.050 1.140 286,151 -0.01(-0.87%)
Jun 29, 2022 1.160 1.189 1.130 1.150 195,696 -0.08(-6.50%)
Jun 28, 2022 1.240 1.260 1.130 1.230 378,180 -0.01(-0.81%)
Jun 27, 2022 1.260 1.260 1.192 1.240 233,972 -0.01(-0.80%)
Jun 24, 2022 1.220 1.270 1.200 1.250 437,082 +0.05(+4.17%)
Jun 23, 2022 1.190 1.208 1.120 1.200 844,979 +0.05(+4.35%)
Jun 22, 2022 1.130 1.200 1.106 1.150 416,734 +0.05(+4.55%)
Jun 21, 2022 1.200 1.220 1.100 1.100 266,134 -0.05(-4.35%)
Jun 17, 2022 1.060 1.160 1.040 1.150 408,613 +0.08(+7.48%)
Jun 16, 2022 1.110 1.130 1.050 1.070 234,745 -0.05(-4.46%)
Jun 15, 2022 1.010 1.190 1.000 1.120 583,558 +0.11(+10.89%)
Jun 14, 2022 1.020 1.030 0.9905 1.010 224,193 -0.01(-0.98%)
Jun 13, 2022 1.010 1.040 0.9771 1.020 233,341 -0.04(-3.77%)
Jun 10, 2022 1.260 1.270 1.010 1.060 1,202,775 -0.23(-17.83%)
Jun 09, 2022 0.9800 1.600 0.9400 1.290 11,173,277 +0.34(+35.09%)
Jun 08, 2022 0.9700 1.020 0.9224 0.9549 433,575 +0.01(+1.59%)
Jun 07, 2022 0.9200 0.9699 0.9201 0.9400 298,987 +0.02(+1.76%)
Jun 06, 2022 0.9500 0.9543 0.9121 0.9237 164,617 +0.01(+0.96%)
Jun 03, 2022 0.9400 0.9762 0.9091 0.9149 221,744 -0.06(-5.68%)
Jun 02, 2022 0.9100 0.9700 0.9010 0.9700 182,671 +0.06(+7.18%)
Jun 01, 2022 0.9700 0.9899 0.9021 0.9050 237,206 -0.05(-5.48%)
May 31, 2022 1.020 1.020 0.9400 0.9575 218,976 -0.02(-1.88%)
May 27, 2022 0.9813 1.010 0.9321 0.9758 223,551 -0.02(-1.71%)
May 26, 2022 0.9500 1.010 0.9105 0.9928 204,756 +0.01(+1.31%)
May 25, 2022 0.9553 0.9857 0.8900 0.9800 177,023 +0.06(+6.33%)
May 24, 2022 0.9800 0.9999 0.9199 0.9217 230,258 -0.08(-7.83%)
May 23, 2022 0.9700 1.010 0.9500 1.000 112,591 +0.04(+4.28%)
May 20, 2022 1.010 1.010 0.9086 0.9590 290,496 -0.03(-2.96%)
May 19, 2022 0.9200 0.9883 0.9200 0.9883 249,254 +0.07(+7.42%)
May 18, 2022 0.9990 1.040 0.9000 0.9200 273,159 -0.07(-7.37%)
May 17, 2022 0.9600 1.040 0.9300 0.9932 464,622 +0.06(+6.80%)
May 16, 2022 0.9100 0.9400 0.8550 0.9300 428,698 +0.07(+8.68%)
May 13, 2022 0.9500 1.010 0.8361 0.8557 1,218,563 -0.04(-4.92%)
May 12, 2022 0.9200 1.000 0.8901 0.9000 409,771 -0.05(-5.27%)
May 11, 2022 1.140 1.150 0.9500 0.9501 416,089 -0.14(-12.83%)
May 10, 2022 1.170 1.230 1.075 1.090 411,792 -0.05(-4.39%)
May 09, 2022 1.210 1.231 1.120 1.140 198,098 -0.11(-8.80%)
May 06, 2022 1.330 1.330 1.240 1.250 166,505 -0.09(-6.72%)
May 05, 2022 1.410 1.450 1.330 1.340 114,785 -0.11(-7.59%)
May 04, 2022 1.460 1.460 1.340 1.450 133,127 +0.04(+2.84%)
May 03, 2022 1.460 1.470 1.390 1.410 93,399 -0.05(-3.42%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.