Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2019 5.140 5.320 5.060 5.240 1,482,546 +0.21(+4.17%)
Jan 30, 2019 5.000 5.240 4.850 5.030 2,614,349 +0.22(+4.57%)
Jan 29, 2019 4.300 5.700 4.300 4.810 7,749,772 +0.97(+25.26%)
Jan 28, 2019 3.860 3.940 3.710 3.840 259,966 +0.07(+1.86%)
Jan 25, 2019 3.660 3.800 3.650 3.770 147,000 +0.12(+3.29%)
Jan 24, 2019 3.630 3.720 3.580 3.650 122,803 +0.05(+1.39%)
Jan 23, 2019 3.750 3.810 3.560 3.600 161,144 -0.13(-3.49%)
Jan 22, 2019 3.850 3.890 3.670 3.730 211,862 -0.16(-4.11%)
Jan 18, 2019 3.950 4.030 3.835 3.890 201,900 -0.06(-1.52%)
Jan 17, 2019 3.940 3.960 3.820 3.950 147,432 +0.03(+0.77%)
Jan 16, 2019 3.980 4.090 3.920 3.920 191,917 -0.08(-2.00%)
Jan 15, 2019 3.890 4.110 3.750 4.000 320,003 +0.12(+3.09%)
Jan 14, 2019 4.120 4.141 3.860 3.880 253,057 -0.24(-5.83%)
Jan 11, 2019 4.170 4.320 4.090 4.120 233,300 -0.05(-1.20%)
Jan 10, 2019 4.270 4.370 4.100 4.170 211,085 -0.10(-2.34%)
Jan 09, 2019 4.140 4.270 4.060 4.270 292,219 +0.15(+3.64%)
Jan 08, 2019 4.090 4.210 3.920 4.120 327,889 +0.12(+3.00%)
Jan 07, 2019 3.990 4.240 3.890 4.000 453,250 +0.00(+0.00%)
Jan 04, 2019 3.700 4.100 3.570 4.000 439,100 +0.33(+8.99%)
Jan 03, 2019 3.770 3.820 3.380 3.670 400,127 -0.05(-1.34%)
Jan 02, 2019 2.980 4.030 2.930 3.720 934,760 +0.75(+25.25%)
Dec 31, 2018 2.920 2.980 2.750 2.970 522,900 +0.05(+1.71%)
Dec 28, 2018 2.940 2.980 2.890 2.920 385,200 -0.03(-1.02%)
Dec 27, 2018 2.920 3.000 2.820 2.950 342,501 +0.03(+1.03%)
Dec 26, 2018 2.940 2.996 2.820 2.920 423,465 -0.02(-0.68%)
Dec 24, 2018 2.850 3.000 2.820 2.940 258,700 +0.05(+1.73%)
Dec 21, 2018 3.220 3.310 2.810 2.890 523,300 -0.32(-9.97%)
Dec 20, 2018 3.570 3.640 3.100 3.210 588,090 -0.37(-10.34%)
Dec 19, 2018 3.740 3.880 3.530 3.580 273,611 -0.15(-4.02%)
Dec 18, 2018 4.130 4.130 3.700 3.730 328,024 -0.37(-9.02%)
Dec 17, 2018 4.270 4.500 4.070 4.100 298,778 -0.15(-3.53%)
Dec 14, 2018 4.340 4.390 4.200 4.250 178,200 -0.11(-2.52%)
Dec 13, 2018 4.920 4.970 4.320 4.360 315,626 -0.34(-7.23%)
Dec 12, 2018 4.680 4.860 4.570 4.700 152,277 +0.04(+0.86%)
Dec 11, 2018 4.650 4.810 4.530 4.660 148,716 +0.04(+0.87%)
Dec 10, 2018 4.780 4.898 4.600 4.620 181,262 -0.18(-3.75%)
Dec 07, 2018 4.820 5.000 4.730 4.800 116,200 +0.03(+0.63%)
Dec 06, 2018 4.800 4.824 4.560 4.770 264,611 -0.14(-2.85%)
Dec 04, 2018 5.140 5.300 4.880 4.910 205,600 -0.22(-4.29%)
Dec 03, 2018 4.890 5.160 4.820 5.130 187,618 +0.31(+6.43%)
Nov 30, 2018 4.820 4.880 4.640 4.820 261,500 +0.00(+0.00%)
Nov 29, 2018 4.940 4.950 4.500 4.820 547,140 -0.10(-2.03%)
Nov 28, 2018 4.910 4.950 4.500 4.920 491,332 +0.00(+0.00%)
Nov 27, 2018 5.070 5.160 4.890 4.920 195,947 -0.16(-3.15%)
Nov 26, 2018 5.260 5.490 5.070 5.080 162,987 -0.09(-1.74%)
Nov 23, 2018 5.000 5.440 5.000 5.170 141,200 +0.14(+2.78%)
Nov 21, 2018 5.030 5.030 5.030 0 +0.20(+4.14%)
Nov 20, 2018 4.950 5.070 4.780 4.830 263,222 -0.22(-4.36%)
Nov 19, 2018 5.230 5.300 4.930 5.050 267,507 -0.24(-4.54%)
Nov 16, 2018 5.260 5.340 5.040 5.290 254,000 +0.01(+0.19%)
Nov 15, 2018 5.190 5.390 5.160 5.280 251,044 +0.09(+1.73%)
Nov 14, 2018 5.420 5.480 5.090 5.190 220,704 -0.18(-3.35%)
Nov 13, 2018 5.680 5.730 5.350 5.370 231,122 -0.29(-5.12%)
Nov 12, 2018 5.930 5.940 5.590 5.660 259,545 -0.29(-4.87%)
Nov 09, 2018 6.150 6.280 5.750 5.950 340,000 -0.44(-6.89%)
Nov 08, 2018 6.090 6.500 5.960 6.390 586,349 +0.37(+6.15%)
Nov 07, 2018 5.830 6.050 5.750 6.020 285,313 +0.22(+3.79%)
Nov 06, 2018 5.870 5.973 5.720 5.800 199,575 -0.09(-1.53%)
Nov 05, 2018 5.940 5.990 5.660 5.890 170,722 -0.02(-0.34%)
Nov 02, 2018 5.900 5.980 5.630 5.910 213,100 +0.13(+2.25%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.