Zynerba Pharmaceuticals, Inc. - ZYNE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 13, 2023	1.3	1.3	1.3	1.3	1.3	0
October 12, 2023	1.3	1.3	1.3	1.3	1.3	0
October 11, 2023	1.3	1.3	1.3	1.3	1.3	0
October 10, 2023	1.26	1.3	1.3	1.34	1.26	862,786
October 09, 2023	1.24	1.27	1.27	1.29	1.24	760,798
October 06, 2023	1.25	1.28	1.28	1.28	1.22	380,111
October 05, 2023	1.22	1.25	1.25	1.27	1.21	1.06M
October 04, 2023	1.26	1.21	1.21	1.27	1.19	1.54M
October 03, 2023	1.27	1.26	1.26	1.27	1.24	658,616
October 02, 2023	1.27	1.27	1.27	1.28	1.25	589,862
September 29, 2023	1.28	1.27	1.27	1.29	1.26	561,615
September 28, 2023	1.28	1.28	1.28	1.29	1.27	234,514
September 27, 2023	1.27	1.27	1.27	1.32	1.26	1.29M
September 26, 2023	1.32	1.28	1.28	1.34	1.27	5.7M
September 25, 2023	1.32	1.32	1.32	1.33	1.32	1.1M
September 22, 2023	1.32	1.34	1.34	1.34	1.32	603,578
September 21, 2023	1.33	1.34	1.34	1.36	1.31	1.25M
September 20, 2023	1.33	1.35	1.35	1.37	1.32	1.06M
September 19, 2023	1.33	1.33	1.33	1.36	1.33	550,984
September 18, 2023	1.35	1.33	1.33	1.37	1.33	784,475
September 15, 2023	1.33	1.39	1.39	1.4	1.33	1.47M
September 14, 2023	1.32	1.35	1.35	1.35	1.32	510,821
September 13, 2023	1.32	1.33	1.33	1.36	1.32	902,993
September 12, 2023	1.32	1.32	1.32	1.33	1.32	276,683
September 11, 2023	1.32	1.33	1.33	1.33	1.31	577,572
September 08, 2023	1.32	1.32	1.32	1.34	1.31	487,883
September 07, 2023	1.32	1.32	1.32	1.33	1.32	480,510
September 06, 2023	1.33	1.32	1.32	1.33	1.32	558,400
September 05, 2023	1.32	1.33	1.33	1.33	1.32	784,600
September 01, 2023	1.31	1.32	1.32	1.33	1.31	670,100
August 31, 2023	1.32	1.33	1.33	1.34	1.31	977,300
August 30, 2023	1.32	1.32	1.32	1.33	1.32	501,000
August 29, 2023	1.32	1.32	1.32	1.34	1.32	282,500
August 28, 2023	1.32	1.32	1.32	1.34	1.32	331,100
August 25, 2023	1.32	1.33	1.33	1.34	1.3	786,000
August 24, 2023	1.3	1.32	1.32	1.32	1.29	868,200
August 23, 2023	1.3	1.3	1.3	1.32	1.28	991,900
August 22, 2023	1.28	1.3	1.3	1.3	1.27	498,000
August 21, 2023	1.29	1.27	1.27	1.31	1.26	791,200
August 18, 2023	1.29	1.32	1.32	1.32	1.26	1.16M
August 17, 2023	1.29	1.28	1.28	1.3	1.27	1.09M
August 16, 2023	1.31	1.29	1.29	1.32	1.28	3.4M
August 15, 2023	1.3	1.35	1.35	1.36	1.29	2.49M
August 14, 2023	1.3	1.35	1.35	1.38	1.24	24.26M
August 11, 2023	0.34	0.34	0.34	0.36	0.33	57,300
August 10, 2023	0.34	0.34	0.34	0.35	0.33	79,300
August 09, 2023	0.36	0.33	0.33	0.36	0.33	83,400
August 08, 2023	0.36	0.35	0.35	0.37	0.35	165,100
August 07, 2023	0.35	0.34	0.34	0.36	0.34	89,400
August 04, 2023	0.36	0.35	0.35	0.37	0.35	78,200
August 03, 2023	0.37	0.35	0.35	0.37	0.35	146,100
August 02, 2023	0.36	0.37	0.37	0.37	0.35	65,300
August 01, 2023	0.37	0.36	0.36	0.37	0.36	116,300
July 31, 2023	0.37	0.37	0.37	0.37	0.36	104,100
July 28, 2023	0.36	0.36	0.36	0.37	0.35	102,300
July 27, 2023	0.37	0.36	0.36	0.37	0.36	83,300
July 26, 2023	0.35	0.36	0.36	0.37	0.35	69,700
July 25, 2023	0.36	0.36	0.36	0.37	0.35	114,500
July 24, 2023	0.37	0.36	0.36	0.38	0.36	97,700
July 21, 2023	0.37	0.36	0.36	0.38	0.36	77,200

Zynerba Pharmaceuticals, Inc. (ZYNE) NASDAQ