Historical Stock Prices

ZYNE 
$12.63
*  
0.36
2.77%
Get ZYNE Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ZYNE now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 13.12 13.38 12.27 12.66 341,355
09/22/2016 11.96 13.47 11.819 12.99 721,771
09/21/2016 12.15 12.41 11.26 11.92 367,505
09/20/2016 11.9 12.4 11.1 12.02 509,224
09/19/2016 10.46 11.9 10.4 11.9 458,154
09/16/2016 10.29 10.8 10.2 10.28 211,233
09/15/2016 10.29 10.5 9.94 10.31 132,682
09/14/2016 10.2 10.8956 10.08 10.26 111,067
09/13/2016 10.25 10.6147 9.95 10.23 187,809
09/12/2016 9.6 10.42 9.5 10.4 155,169
09/09/2016 10.62 10.62 9.6416 9.76 181,359
09/08/2016 10.8 10.83 10.1 10.72 331,003
09/07/2016 9.48 10.74 9.48 10.26 654,379
09/06/2016 8.66 9.63 8.65 9.45 193,049
09/02/2016 8.52 8.68 8.2513 8.47 51,384
09/01/2016 8.5 8.68 8.345 8.57 44,956
08/31/2016 8.87 9.12 8.44 8.48 105,285
08/30/2016 8.99 9.2699 8.79 8.9799 78,905
08/29/2016 8.83 9.21 8.6 8.99 61,878
08/26/2016 8.9 9.15 8.71 8.85 84,789
08/25/2016 9.19 9.55 8.6401 8.89 114,769
08/24/2016 9.87 10.1 9.1259 9.3 124,122
08/23/2016 9.95 10.1294 9.69 9.87 79,580
08/22/2016 9.89 10.17 9.63 10.03 157,758
08/19/2016 9.74 10.09 9.74 9.87 95,273
08/18/2016 9.45 9.89 9.18 9.78 146,024
08/17/2016 10.09 10.09 9.11 9.51 273,782
08/16/2016 10.9 11.15 9.99 10.04 200,653
08/15/2016 10.26 11.01 10.26 10.83 238,896
08/12/2016 9.95 10.4999 9.84 10.26 146,746
08/11/2016 9.64 10.19 9.64 9.91 138,823
08/10/2016 10.1 10.1 9.51 9.52 173,796
08/09/2016 9.87 10.29 9.65 10.11 100,818
08/08/2016 10 10.39 9.691 9.96 184,021
08/05/2016 10.83 10.83 9.67 9.99 333,598
08/04/2016 9.51 10.5 9.5 10.5 364,559
08/03/2016 8.9 9.5 8.71 9.43 160,015
08/02/2016 9.25 9.4299 8.57 8.8 181,860
08/01/2016 9.11 9.63 9 9.2 247,288
07/29/2016 8.3 8.89 8.15 8.84 191,192
07/28/2016 8.08 8.3 7.8101 8.19 145,351
07/27/2016 7.33 8.25 7.3001 7.96 305,687
07/26/2016 7.17 7.4 7.02 7.28 42,131
07/25/2016 7.34 7.3414 7.09 7.18 67,617
07/22/2016 7.52 7.52 7.28 7.32 82,444
07/21/2016 7.52 7.791 7.41 7.48 232,776
07/20/2016 7.31 7.48 7.1901 7.4 71,678
07/19/2016 7.55 7.6 7.14 7.32 176,679
07/18/2016 7.6 7.6 7.42 7.56 74,959
07/15/2016 7.33 7.6198 7.33 7.52 136,376
07/14/2016 7.29 7.45 7.22 7.33 71,425
07/13/2016 7.55 7.55 7.2 7.21 40,718
07/12/2016 7.36 7.7 7.25 7.5 112,145
07/11/2016 7.42 7.42 7.05 7.26 98,430
07/08/2016 7.35 7.5 7.1659 7.36 100,540
07/07/2016 7.3 7.4204 7 7.3 112,586
07/06/2016 7 7.49 6.9101 7.3 156,552
07/05/2016 7.14 7.175 6.62 7 159,151
07/01/2016 6.97 7.1758 6.82 6.93 232,499
06/30/2016 6.78 7.0525 6.67 6.85 206,752
06/29/2016 6.73 7.05 6.31 6.71 371,680
06/28/2016 7.3 7.449 6.5 6.57 457,182
06/27/2016 8.24 8.94 6.95 7.09 1,138,859
06/24/2016 7.26 7.68 6.95 7.65 423,353
06/23/2016 7.34 7.79 7.34 7.77 126,836
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?