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 )

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 (%)
Sep 30, 2021 4.250 4.270 4.130 4.240 761,190 +0.04(+0.95%)
Sep 29, 2021 4.500 4.510 4.190 4.200 2,983,973 -0.28(-6.25%)
Sep 28, 2021 4.570 4.620 4.460 4.480 1,217,755 -0.10(-2.18%)
Sep 27, 2021 4.470 4.628 4.380 4.580 1,514,394 +0.12(+2.69%)
Sep 24, 2021 4.480 4.548 4.420 4.460 1,000,052 -0.07(-1.55%)
Sep 23, 2021 4.370 4.541 4.312 4.530 1,332,759 +0.12(+2.72%)
Sep 22, 2021 4.310 4.435 4.300 4.410 2,027,705 +0.06(+1.38%)
Sep 21, 2021 4.180 4.360 4.100 4.350 828,236 +0.18(+4.32%)
Sep 20, 2021 4.110 4.240 4.050 4.170 1,761,545 -0.06(-1.42%)
Sep 17, 2021 4.290 4.380 4.070 4.230 2,906,331 -0.09(-2.08%)
Sep 16, 2021 4.340 4.350 4.255 4.320 319,563 -0.03(-0.69%)
Sep 15, 2021 4.340 4.400 4.290 4.350 254,187 +0.04(+0.93%)
Sep 14, 2021 4.450 4.470 4.270 4.310 424,397 -0.14(-3.15%)
Sep 13, 2021 4.470 4.555 4.290 4.450 1,639,301 -0.02(-0.45%)
Sep 10, 2021 4.550 4.570 4.440 4.470 1,531,127 -0.08(-1.76%)
Sep 09, 2021 4.320 4.650 4.300 4.550 2,085,553 +0.23(+5.32%)
Sep 08, 2021 4.370 4.420 4.230 4.320 887,810 -0.14(-3.14%)
Sep 07, 2021 4.460 4.600 4.370 4.460 2,012,121 +0.01(+0.22%)
Sep 03, 2021 4.530 4.560 4.400 4.450 2,533,858 -0.08(-1.77%)
Sep 02, 2021 4.280 4.530 4.280 4.530 1,716,685 +0.27(+6.34%)
Sep 01, 2021 4.420 4.490 4.230 4.260 5,086,201 -0.17(-3.84%)
Aug 31, 2021 4.110 4.460 4.108 4.430 8,358,027 +0.32(+7.79%)
Aug 30, 2021 4.160 4.200 4.050 4.110 2,875,852 -0.04(-0.96%)
Aug 27, 2021 4.080 4.175 4.040 4.150 3,498,543 +0.07(+1.72%)
Aug 26, 2021 4.140 4.300 4.060 4.080 2,544,956 -0.12(-2.86%)
Aug 25, 2021 4.170 4.240 4.075 4.200 2,162,371 +0.00(+0.00%)
Aug 24, 2021 4.030 4.210 3.990 4.200 4,733,219 +0.20(+5.00%)
Aug 23, 2021 3.820 4.015 3.800 4.000 3,526,160 +0.26(+6.95%)
Aug 20, 2021 3.680 3.810 3.664 3.740 872,762 +0.02(+0.54%)
Aug 19, 2021 3.850 3.875 3.700 3.720 2,708,695 -0.15(-3.88%)
Aug 18, 2021 3.990 4.050 3.840 3.870 1,522,961 -0.06(-1.53%)
Aug 17, 2021 3.920 3.960 3.800 3.930 1,419,419 +0.01(+0.26%)
Aug 16, 2021 4.040 4.085 3.910 3.920 527,450 -0.17(-4.16%)
Aug 13, 2021 4.330 4.420 3.960 4.090 9,171,053 -0.35(-7.88%)
Aug 12, 2021 4.400 4.491 4.210 4.440 4,256,520 +0.04(+0.91%)
Aug 11, 2021 4.440 4.515 4.380 4.400 1,558,609 -0.11(-2.44%)
Aug 10, 2021 4.530 4.670 4.390 4.510 2,816,162 -0.04(-0.88%)
Aug 09, 2021 4.340 4.630 4.336 4.550 647,989 +0.11(+2.48%)
Aug 06, 2021 4.520 4.550 4.412 4.440 332,826 -0.09(-1.99%)
Aug 05, 2021 4.340 4.580 4.340 4.530 1,252,702 +0.20(+4.62%)
Aug 04, 2021 4.410 4.540 4.320 4.330 3,152,557 -0.11(-2.48%)
Aug 03, 2021 4.500 4.510 4.360 4.440 2,178,234 -0.06(-1.33%)
Aug 02, 2021 4.480 4.570 4.420 4.500 401,332 +0.09(+2.04%)
Jul 30, 2021 4.510 4.610 4.380 4.410 737,649 -0.12(-2.65%)
Jul 29, 2021 4.710 4.720 4.520 4.530 403,850 -0.17(-3.62%)
Jul 28, 2021 4.520 4.770 4.510 4.700 852,067 +0.17(+3.75%)
Jul 27, 2021 4.500 4.640 4.325 4.530 962,750 +0.01(+0.22%)
Jul 26, 2021 4.490 4.700 4.450 4.520 644,009 +0.01(+0.22%)
Jul 23, 2021 4.630 4.650 4.500 4.510 472,069 -0.13(-2.80%)
Jul 22, 2021 4.820 4.820 4.630 4.640 522,777 -0.17(-3.53%)
Jul 21, 2021 4.650 4.845 4.630 4.810 349,603 +0.15(+3.22%)
Jul 20, 2021 4.590 4.690 4.500 4.660 391,084 +0.08(+1.75%)
Jul 19, 2021 4.410 4.610 4.350 4.580 564,167 +0.01(+0.22%)
Jul 16, 2021 4.700 4.790 4.530 4.570 358,037 -0.13(-2.77%)
Jul 15, 2021 4.730 4.815 4.610 4.700 416,093 -0.06(-1.26%)
Jul 14, 2021 4.880 4.880 4.720 4.760 608,027 -0.15(-3.05%)
Jul 13, 2021 4.910 5.010 4.870 4.910 372,139 +0.01(+0.20%)
Jul 12, 2021 5.130 5.140 4.890 4.900 695,341 -0.24(-4.67%)
Jul 09, 2021 5.120 5.211 5.050 5.140 355,488 +0.05(+0.98%)
Jul 08, 2021 4.760 5.110 4.710 5.090 461,143 -0.01(-0.20%)
Jul 07, 2021 5.160 5.200 4.890 5.100 486,263 -0.06(-1.16%)
Jul 06, 2021 5.190 5.290 5.095 5.160 734,898 -0.07(-1.34%)
Jul 02, 2021 5.340 5.342 5.140 5.230 437,924 -0.12(-2.24%)
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.