Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vyne Therapeutics Inc (NQ: VYNE )

2.700 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 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 (%)
May 31, 2022 7.020 7.362 6.752 7.333 45,305 +0.51(+7.55%)
May 27, 2022 7.200 7.200 6.799 6.818 15,273 -0.13(-1.87%)
May 26, 2022 6.892 7.308 6.817 6.948 16,737 +0.11(+1.58%)
May 25, 2022 7.018 7.018 6.750 6.840 9,864 +0.00(+0.00%)
May 24, 2022 7.056 7.067 6.750 6.840 9,879 -0.25(-3.48%)
May 23, 2022 7.560 7.560 7.056 7.087 15,173 -0.12(-1.60%)
May 20, 2022 7.479 7.560 6.865 7.202 29,069 +0.01(+0.15%)
May 19, 2022 7.560 7.560 7.020 7.191 15,852 -0.01(-0.08%)
May 18, 2022 6.876 7.650 6.876 7.196 20,322 -0.18(-2.49%)
May 17, 2022 7.477 7.522 7.079 7.380 14,117 +0.35(+4.94%)
May 16, 2022 7.290 7.290 7.033 7.033 9,968 -0.13(-1.86%)
May 13, 2022 6.660 7.558 6.617 7.166 34,833 +0.48(+7.25%)
May 12, 2022 6.660 7.200 6.120 6.682 39,540 -0.15(-2.14%)
May 11, 2022 7.200 7.380 6.568 6.827 15,919 -0.13(-1.94%)
May 10, 2022 7.020 7.560 6.750 6.962 21,863 +0.02(+0.34%)
May 09, 2022 7.344 7.591 6.840 6.939 24,053 -0.42(-5.75%)
May 06, 2022 7.398 7.767 7.121 7.362 19,261 -0.15(-2.06%)
May 05, 2022 7.920 8.460 7.409 7.517 15,292 -0.44(-5.48%)
May 04, 2022 7.961 8.424 7.740 7.952 18,330 -0.28(-3.45%)
May 03, 2022 7.864 8.278 7.472 8.237 33,251 +0.77(+10.27%)
May 02, 2022 7.843 7.911 7.020 7.470 34,797 -0.09(-1.19%)
Apr 29, 2022 7.864 7.920 7.535 7.560 17,078 -0.00(-0.02%)
Apr 28, 2022 7.920 7.972 7.461 7.562 21,307 -0.41(-5.15%)
Apr 27, 2022 7.560 8.078 7.560 7.972 10,603 +0.31(+4.06%)
Apr 26, 2022 7.470 8.008 7.420 7.661 17,655 +0.01(+0.14%)
Apr 25, 2022 8.100 8.318 7.333 7.650 50,546 -0.60(-7.33%)
Apr 22, 2022 8.280 8.505 8.010 8.255 17,986 +0.18(+2.18%)
Apr 21, 2022 8.840 9.108 7.841 8.078 45,301 -0.72(-8.20%)
Apr 20, 2022 8.964 8.964 8.478 8.800 21,491 -0.08(-0.95%)
Apr 19, 2022 8.820 9.445 8.730 8.885 41,982 +0.05(+0.53%)
Apr 18, 2022 9.634 9.900 8.498 8.838 48,798 -0.69(-7.24%)
Apr 14, 2022 10.19 10.35 9.396 9.527 39,507 -0.64(-6.34%)
Apr 13, 2022 9.720 10.27 9.720 10.17 37,801 +0.39(+4.03%)
Apr 12, 2022 10.08 10.08 9.549 9.778 52,649 -0.13(-1.33%)
Apr 11, 2022 10.62 10.80 9.630 9.909 40,004 -0.74(-6.98%)
Apr 08, 2022 11.70 12.10 10.65 10.65 77,947 -1.37(-11.41%)
Apr 07, 2022 12.42 13.62 11.52 12.02 550,117 +1.04(+9.51%)
Apr 06, 2022 12.06 12.06 10.80 10.98 30,959 -0.95(-7.95%)
Apr 05, 2022 12.60 12.78 11.78 11.93 26,894 -0.67(-5.32%)
Apr 04, 2022 12.62 13.50 12.38 12.60 33,626 -0.13(-1.03%)
Apr 01, 2022 12.39 14.22 12.24 12.73 97,889 +1.03(+8.78%)
Mar 31, 2022 12.78 13.50 11.70 11.70 42,766 -1.44(-10.93%)
Mar 30, 2022 12.24 13.50 12.18 13.14 39,007 +0.86(+7.02%)
Mar 29, 2022 12.24 12.94 12.24 12.28 13,428 -0.29(-2.33%)
Mar 28, 2022 12.87 13.14 11.27 12.57 27,905 -0.39(-3.01%)
Mar 25, 2022 13.14 13.50 12.60 12.96 19,762 -0.18(-1.34%)
Mar 24, 2022 13.50 13.77 12.96 13.14 13,676 -0.40(-2.99%)
Mar 23, 2022 13.86 13.86 12.60 13.54 20,163 +0.22(+1.66%)
Mar 22, 2022 12.78 13.60 12.35 13.32 20,539 +0.72(+5.73%)
Mar 21, 2022 13.45 13.50 12.24 12.60 34,842 -0.12(-0.96%)
Mar 18, 2022 11.16 13.50 10.98 12.72 92,010 +1.74(+15.85%)
Mar 17, 2022 10.26 11.26 10.05 10.98 37,814 +0.63(+6.09%)
Mar 16, 2022 10.26 10.80 9.931 10.35 13,889 +0.27(+2.64%)
Mar 15, 2022 10.20 10.66 9.787 10.08 9,959 +0.27(+2.79%)
Mar 14, 2022 10.98 10.98 9.727 9.810 19,103 -0.99(-9.17%)
Mar 11, 2022 11.46 11.46 10.44 10.80 19,293 -0.49(-4.38%)
Mar 10, 2022 10.08 11.32 9.884 11.29 21,139 +1.00(+9.70%)
Mar 09, 2022 10.01 10.35 9.360 10.30 31,172 +0.71(+7.40%)
Mar 08, 2022 9.180 9.810 9.000 9.587 30,571 +0.41(+4.43%)
Mar 07, 2022 9.180 9.540 8.775 9.180 26,935 +0.08(+0.83%)
Mar 04, 2022 9.533 9.718 8.890 9.104 21,328 -0.35(-3.66%)
Mar 03, 2022 10.08 10.43 9.401 9.450 12,125 -0.53(-5.32%)
Mar 02, 2022 10.13 10.44 9.756 9.981 11,709 -0.01(-0.07%)
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.