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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	2.31	2.36	2.36	2.53	2.31	76,177
February 03, 2025	2.31	2.37	2.37	2.4	2.25	69,343
January 31, 2025	2.4	2.35	2.35	2.52	2.35	105,508
January 30, 2025	2.45	2.36	2.36	2.57	2.34	82,108
January 29, 2025	2.7	2.5	2.5	2.7	2.4	241,026
January 28, 2025	2.76	2.7	2.7	2.87	2.67	63,500
January 27, 2025	2.73	2.75	2.75	2.9	2.7	81,804
January 24, 2025	2.65	2.76	2.76	3	2.65	37,665
January 23, 2025	2.73	2.67	2.67	2.94	2.66	56,262
January 22, 2025	2.82	2.72	2.72	2.94	2.72	56,023
January 21, 2025	2.72	2.77	2.77	3.08	2.65	184,144
January 17, 2025	2.82	2.7	2.7	2.89	2.69	108,919
January 16, 2025	2.74	2.58	2.58	2.88	2.57	53,934
January 15, 2025	2.82	2.76	2.76	2.98	2.66	100,335
January 14, 2025	3.06	2.75	2.75	3.1	2.68	102,827
January 13, 2025	3.4	3.02	3.02	3.4	2.85	282,179
January 10, 2025	4.02	3.43	3.43	4.02	3.41	103,900
January 08, 2025	4.3	3.92	3.92	4.3	3.7	279,048
January 07, 2025	3.94	4.28	4.28	4.29	3.75	281,100
January 06, 2025	3.5	4	4	4	3.5	282,282
January 03, 2025	3.31	3.46	3.46	3.61	3.3	92,105
January 02, 2025	3.37	3.33	3.33	3.48	3.25	100,400
December 31, 2024	3.16	3.35	3.35	3.35	3.09	79,501
December 30, 2024	3.11	3.19	3.19	3.4	3.1	128,869
December 27, 2024	3.23	3.16	3.16	3.36	3.08	121,780
December 26, 2024	2.89	3.23	3.23	3.32	2.85	241,455
December 24, 2024	2.56	2.97	2.97	3.07	2.53	179,900
December 23, 2024	2.6	2.57	2.57	2.8	2.5	249,141
December 20, 2024	2.36	2.5	2.5	2.55	2.36	34,731
December 19, 2024	2.47	2.39	2.39	2.49	2.34	49,750
December 18, 2024	2.68	2.42	2.42	2.68	2.4	78,823
December 17, 2024	2.58	2.64	2.64	2.69	2.49	48,000
December 16, 2024	2.6	2.56	2.56	2.63	2.42	60,334
December 13, 2024	2.36	2.56	2.56	2.57	2.36	100,630
December 12, 2024	2.56	2.4	2.4	2.56	2.34	61,901
December 11, 2024	2.6	2.55	2.55	2.66	2.44	197,100
December 10, 2024	2.76	2.7	2.7	2.76	2.67	29,287
December 09, 2024	2.68	2.75	2.75	2.79	2.64	43,840
December 06, 2024	2.56	2.68	2.68	2.76	2.56	71,652
December 05, 2024	2.7	2.56	2.56	2.76	2.51	82,900
December 04, 2024	2.84	2.73	2.73	2.87	2.66	87,689
December 03, 2024	2.83	2.83	2.83	2.92	2.83	68,000
December 02, 2024	2.91	2.88	2.88	2.93	2.86	34,000
November 29, 2024	2.97	2.96	2.96	3.02	2.91	24,221
November 27, 2024	2.97	2.95	2.95	2.97	2.88	77,900
November 26, 2024	2.9	2.89	2.89	2.93	2.77	96,400
November 25, 2024	3.1	2.95	2.95	3.1	2.9	62,300
November 22, 2024	2.88	3.03	3.03	3.12	2.88	67,653
November 21, 2024	2.81	2.9	2.9	2.95	2.79	106,200
November 20, 2024	2.71	2.82	2.82	2.89	2.71	57,729
November 19, 2024	2.7	2.73	2.73	2.87	2.7	28,137
November 18, 2024	2.84	2.72	2.72	2.84	2.65	67,900
November 15, 2024	2.86	2.7	2.7	2.86	2.67	110,607
November 14, 2024	2.91	2.84	2.84	2.99	2.84	25,700
November 13, 2024	3	2.91	2.91	3.05	2.9	110,602
November 12, 2024	2.99	3	3	3.02	2.86	170,600
November 11, 2024	3.21	3.02	3.02	3.21	2.9	202,727
November 08, 2024	3.15	3.16	3.16	3.25	3.11	81,100
November 07, 2024	3.13	3.16	3.16	3.3	3.12	185,200
November 06, 2024	3.38	3.13	3.13	3.43	3.05	108,204

VYNE Therapeutics Inc. (VYNE) NASDAQ