Zynerba Pharmaceuticals, Inc. Common Stock Historical Stock Prices

ZYNE 
$13.64
*  
0.83
6.48%
Get ZYNE Alerts
*Delayed - data as of Dec. 2, 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 02-SEP-2016 TO 02-DEC-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.
16:00 12.80 13.75 12.7844 13.64 163,922
12/02/2016 12.8 13.75 12.7844 13.64 163,922
12/01/2016 12.74 12.82 12.28 12.81 112,496
11/30/2016 13.42 13.42 12.51 12.58 156,596
11/29/2016 13.6 13.9284 13.1 13.24 93,624
11/28/2016 14.1 14.1399 13.4897 13.62 81,303
11/25/2016 14.26 14.34 13.95 14.04 48,319
11/23/2016 13.31 14.3 13.09 14.29 166,167
11/22/2016 15.27 15.29 13.8 13.8 305,929
11/21/2016 15.4 15.9069 14.8211 15.26 248,276
11/18/2016 16.03 16.91 14.88 15.33 472,115
11/17/2016 14.41 16 14.201 15.73 459,114
11/16/2016 14.57 14.82 14.02 14.18 157,857
11/15/2016 14.5 14.779 14 14.44 324,605
11/14/2016 13.96 14.3984 13.6524 14.23 270,813
11/11/2016 13.25 13.62 12.72 13.55 201,127
11/10/2016 14.19 14.22 13.0273 13.28 192,584
11/09/2016 12.59 13.8 12.36 13.45 245,727
11/08/2016 13.5 13.5 12.5 13.01 183,337
11/07/2016 12.6 13.39 12.5 13.08 220,798
11/04/2016 11.48 12.48 11.3958 12.22 145,402
11/03/2016 11.38 11.605 10.8301 11.3 105,466
11/02/2016 11.62 11.795 10.81 11.41 141,283
11/01/2016 11.6 11.92 11.33 11.56 139,809
10/31/2016 11.05 11.7 10.98 11.52 143,703
10/28/2016 11.07 11.2373 10.66 11.03 123,024
10/27/2016 11.5 11.5 11 11.13 123,093
10/26/2016 11.4 11.52 10.87 11.43 153,539
10/25/2016 12.48 12.48 11.4 11.48 177,322
10/24/2016 12.33 12.55 11.84 11.9 175,870
10/21/2016 11.96 12.76 11.96 12.26 220,230
10/20/2016 11.5 12.058 11.4 11.96 188,520
10/19/2016 10.99 11.7089 10.8 11.54 127,098
10/18/2016 11.55 11.56 10.9 10.99 250,387
10/17/2016 10.73 11.709 10.57 11.27 231,588
10/14/2016 12 12.06 10.56 10.89 511,504
10/13/2016 11.9 12.38 11.59 12 225,227
10/12/2016 12.7 12.995 11.891 12.12 205,867
10/11/2016 13.23 13.49 12.56 12.7 230,739
10/10/2016 13.69 13.86 12.9011 13.38 241,170
10/07/2016 14 14.4995 13.52 13.61 837,096
10/06/2016 13.41 13.7189 12.66 13.22 217,283
10/05/2016 14.19 14.19 13.11 13.43 259,733
10/04/2016 13.99 14.32 13.62 13.97 364,627
10/03/2016 13 14 12.8199 13.7 334,025
09/30/2016 12.86 13.37 12.67 13.05 257,221
09/29/2016 13.52 13.72 12.66 12.85 243,635
09/28/2016 13.75 13.96 13.07 13.56 342,583
09/27/2016 14.21 14.44 13.1 13.81 425,562
09/26/2016 13.41 14.38 13.306 14.04 1,279,378
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
*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?