Zynerba Pharmaceuticals, Inc. (0M40.L) LSE

1.31

+0.035(+2.76%)

Updated at October 10, 2023 06:54PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 09, 2023	1.28	1.27	1.27	1.29	1.25	39,212
October 06, 2023	1.23	1.26	1.26	1.27	1.23	13,165
October 05, 2023	1.22	1.25	1.25	1.25	1.22	6,105
October 04, 2023	1.26	1.2	1.2	1.26	1.19	37,333
October 03, 2023	1.25	1.26	1.26	1.26	1.25	5,700
October 02, 2023	1.27	1.27	1.27	1.28	1.25	3,207
September 29, 2023	1.27	1.27	1.27	1.27	1.27	1,900
September 28, 2023	1.28	1.28	1.28	1.28	1.28	1,500
September 27, 2023	1.27	1.3	1.3	1.3	1.27	5,500
September 26, 2023	1.28	1.32	1.32	1.33	1.28	17,696
September 25, 2023	1.32	1.33	1.33	1.33	1.32	12,984
September 22, 2023	1.33	1.33	1.33	1.33	1.33	2,000
September 21, 2023	1.35	1.34	1.34	1.35	1.34	9,200
September 20, 2023	1.37	1.36	1.36	1.37	1.35	959
September 19, 2023	1.34	1.34	1.34	1.34	1.33	18,085
September 18, 2023	1.35	1.35	1.35	1.36	1.35	4,300
September 15, 2023	1.35	1.38	1.38	1.39	1.35	12,812
September 14, 2023	1.29	1.34	1.34	1.34	1.29	7,841
September 13, 2023	1.32	1.33	1.33	1.34	1.32	6,800
September 12, 2023	1.32	1.32	1.32	1.33	1.32	4,250
September 11, 2023	1.32	1.33	1.33	1.33	1.31	3,700
September 08, 2023	1.32	1.31	1.31	1.32	1.31	1,885
September 07, 2023	1.32	1.32	1.32	1.33	1.32	6,836
September 06, 2023	1.33	1.32	1.32	1.33	1.32	4,101
September 05, 2023	1.32	1.32	1.32	1.32	1.32	2,247
August 31, 2023	1.32	1.32	1.32	1.33	1.32	4,475
August 30, 2023	1.32	1.32	1.32	1.32	1.32	4,000
August 29, 2023	1.33	1.33	1.33	1.33	1.33	8,463
August 25, 2023	1.32	1.33	1.33	1.33	1.32	360
August 24, 2023	1.31	1.31	1.31	1.31	1.29	8,375
August 23, 2023	1.3	1.31	1.31	1.31	1.3	2,216
August 22, 2023	1.27	1.29	1.29	1.29	1.27	6,120
August 21, 2023	1.28	1.27	1.27	1.28	1.27	8,900
August 18, 2023	1.27	1.27	1.27	1.27	1.27	700
August 17, 2023	1.28	1.28	1.28	1.29	1.28	3,958
August 16, 2023	1.31	1.29	1.29	1.32	1.29	19,166
August 15, 2023	1.4	1.32	1.32	1.4	1.29	26,167
August 14, 2023	1.31	1.29	1.29	1.36	1.25	90,824
August 11, 2023	0.34	0.34	0.34	0.34	0.34	40
August 09, 2023	0.34	0.34	0.34	0.34	0.34	285
August 08, 2023	0.35	0.36	0.36	0.36	0.35	9,675
August 07, 2023	0.35	0.35	0.35	0.35	0.35	4,017
August 04, 2023	0.35	0.35	0.35	0.35	0.35	300
July 31, 2023	0.37	0.37	0.37	0.37	0.37	300
July 25, 2023	0.37	0.37	0.37	0.37	0.37	1,400
July 20, 2023	0.38	0.38	0.38	0.38	0.38	15,500
July 19, 2023	0.37	0.38	0.38	0.38	0.37	5,042
July 18, 2023	0.36	0.36	0.36	0.36	0.36	488
July 17, 2023	0.36	0.36	0.36	0.36	0.36	8
July 14, 2023	0.35	0.35	0.35	0.35	0.35	2,400
July 13, 2023	0.35	0.35	0.35	0.35	0.35	348
July 12, 2023	0.35	0.35	0.35	0.35	0.35	1,272
July 06, 2023	0.34	0.34	0.34	0.34	0.34	400
July 05, 2023	0.35	0.35	0.35	0.35	0.35	50
July 03, 2023	0.34	0.34	0.34	0.34	0.34	35
June 29, 2023	0.35	0.35	0.35	0.35	0.35	99,200
June 28, 2023	0.35	0.35	0.35	0.35	0.35	100,800
June 23, 2023	0.35	0.35	0.35	0.35	0.35	99,200
June 21, 2023	0.35	0.35	0.35	0.35	0.35	100,800
June 20, 2023	0.36	0.35	0.35	0.36	0.35	4,967