VYNE Therapeutics Inc. - VYNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2025	0.28	0.31	0.31	0.31	0.28	1.32M
September 09, 2025	0.29	0.29	0.29	0.3	0.28	1.56M
September 08, 2025	0.3	0.29	0.29	0.31	0.29	1.58M
September 05, 2025	0.31	0.3	0.3	0.31	0.29	2.07M
September 04, 2025	0.32	0.31	0.31	0.32	0.31	1.34M
September 03, 2025	0.32	0.32	0.32	0.33	0.31	1.27M
September 02, 2025	0.32	0.32	0.32	0.33	0.31	2.58M
August 29, 2025	0.33	0.32	0.32	0.33	0.32	682,036
August 28, 2025	0.32	0.33	0.33	0.34	0.32	1.06M
August 27, 2025	0.32	0.33	0.33	0.34	0.31	2.21M
August 26, 2025	0.32	0.32	0.32	0.33	0.31	3.75M
August 25, 2025	0.34	0.33	0.33	0.34	0.32	1.11M
August 22, 2025	0.32	0.33	0.33	0.34	0.32	1.48M
August 21, 2025	0.32	0.32	0.32	0.34	0.32	1.31M
August 20, 2025	0.34	0.33	0.33	0.34	0.32	1.73M
August 19, 2025	0.34	0.33	0.33	0.35	0.33	1.89M
August 18, 2025	0.36	0.34	0.34	0.36	0.34	2.1M
August 15, 2025	0.34	0.35	0.35	0.4	0.33	3.62M
August 14, 2025	0.35	0.35	0.35	0.35	0.33	1.45M
August 13, 2025	0.33	0.35	0.35	0.36	0.33	947,000
August 12, 2025	0.34	0.35	0.35	0.35	0.33	1.43M
August 11, 2025	0.36	0.34	0.34	0.36	0.33	2.03M
August 08, 2025	0.37	0.36	0.36	0.37	0.35	2.72M
August 07, 2025	0.37	0.38	0.38	0.4	0.35	4.67M
August 06, 2025	0.36	0.37	0.37	0.38	0.35	2.95M
August 05, 2025	0.38	0.36	0.36	0.39	0.36	4.83M
August 04, 2025	0.37	0.37	0.37	0.38	0.34	4.09M
August 01, 2025	0.34	0.35	0.35	0.37	0.34	2.96M
July 31, 2025	0.4	0.37	0.37	0.4	0.34	6.2M
July 30, 2025	0.38	0.4	0.4	0.44	0.36	38.45M
July 29, 2025	1.47	1.44	1.44	1.49	1.39	292,000
July 28, 2025	1.5	1.45	1.45	1.6	1.41	643,903
July 25, 2025	1.36	1.46	1.46	1.46	1.3	412,316
July 24, 2025	1.46	1.34	1.34	1.46	1.32	464,756
July 23, 2025	1.14	1.45	1.45	1.49	1.14	1.97M
July 22, 2025	1.22	1.12	1.12	1.23	1.12	541,500
July 21, 2025	1.15	1.21	1.21	1.26	1.1	1.08M
July 18, 2025	1.21	1.16	1.16	1.25	1.13	694,830
July 17, 2025	1.29	1.2	1.2	1.38	1.18	492,038
July 16, 2025	1.32	1.26	1.26	1.34	1.25	292,387
July 15, 2025	1.32	1.29	1.29	1.37	1.28	265,829
July 14, 2025	1.42	1.33	1.33	1.46	1.28	645,048
July 11, 2025	1.38	1.42	1.42	1.46	1.34	671,100
July 10, 2025	1.44	1.38	1.38	1.5	1.37	392,075
July 09, 2025	1.38	1.44	1.44	1.48	1.38	400,162
July 08, 2025	1.31	1.38	1.38	1.49	1.3	643,577
July 07, 2025	1.41	1.29	1.29	1.44	1.2	977,631
July 03, 2025	1.49	1.43	1.43	1.49	1.32	1.07M
July 02, 2025	1.66	1.51	1.51	1.72	1.47	2.64M
July 01, 2025	1.65	1.77	1.77	1.96	1.64	1.89M
June 30, 2025	1.47	1.65	1.65	1.69	1.45	1.06M
June 27, 2025	1.62	1.42	1.42	1.72	1.4	1.24M
June 26, 2025	1.39	1.62	1.62	1.75	1.36	4.98M
June 25, 2025	1.1	1.37	1.37	1.59	1.08	7.54M
June 24, 2025	0.93	1.06	1.06	1.11	0.92	1.1M
June 23, 2025	0.89	0.91	0.91	0.93	0.89	157,771
June 20, 2025	0.97	0.89	0.89	0.97	0.85	414,223
June 18, 2025	0.94	0.94	0.94	0.96	0.9	153,412
June 17, 2025	0.92	0.92	0.92	0.95	0.89	176,200
June 16, 2025	0.93	0.91	0.91	0.96	0.88	283,500

VYNE Therapeutics Inc. (VYNE) NASDAQ