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

Vyne Therapeutics Inc (NQ: VYNE )

2.620 +0.120 (+4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 91.08 93.42 87.66 88.92 38,461 -3.42(-3.70%)
Apr 29, 2021 95.04 95.40 89.10 92.34 47,375 -1.44(-1.54%)
Apr 28, 2021 93.78 95.40 91.44 93.78 20,998 -0.18(-0.19%)
Apr 27, 2021 97.20 98.46 93.42 93.96 38,454 -1.98(-2.06%)
Apr 26, 2021 93.60 97.92 93.60 95.94 21,188 +2.70(+2.90%)
Apr 23, 2021 94.68 95.31 91.26 93.24 29,977 -1.08(-1.15%)
Apr 22, 2021 93.24 97.02 90.36 94.32 40,172 +1.62(+1.75%)
Apr 21, 2021 86.58 93.06 84.60 92.70 52,444 +6.12(+7.07%)
Apr 20, 2021 91.44 91.44 85.32 86.58 60,942 -5.58(-6.05%)
Apr 19, 2021 95.40 96.30 89.64 92.16 53,691 -4.05(-4.21%)
Apr 16, 2021 97.74 97.74 92.70 96.21 54,738 -2.07(-2.11%)
Apr 15, 2021 101.16 102.96 96.84 98.28 48,010 -3.24(-3.19%)
Apr 14, 2021 100.80 105.66 100.80 101.52 41,516 +0.18(+0.18%)
Apr 13, 2021 107.10 107.46 99.18 101.34 58,206 -5.94(-5.54%)
Apr 12, 2021 108.00 108.90 103.68 107.28 49,419 -0.81(-0.75%)
Apr 09, 2021 113.58 116.10 104.04 108.09 96,066 -6.57(-5.73%)
Apr 08, 2021 116.10 117.00 113.04 114.66 22,773 -1.44(-1.24%)
Apr 07, 2021 122.22 122.22 115.74 116.10 34,874 -4.86(-4.02%)
Apr 06, 2021 121.14 123.30 117.54 120.96 29,891 -0.36(-0.30%)
Apr 05, 2021 124.38 126.72 120.78 121.32 26,257 -3.24(-2.60%)
Apr 01, 2021 123.66 127.08 121.86 124.56 26,322 +1.44(+1.17%)
Mar 31, 2021 118.80 124.38 115.92 123.12 50,422 +4.50(+3.79%)
Mar 30, 2021 114.30 119.88 112.50 118.62 36,620 +3.24(+2.81%)
Mar 29, 2021 121.68 122.04 112.86 115.38 51,396 -7.92(-6.42%)
Mar 26, 2021 124.20 125.46 118.62 123.30 36,533 -0.54(-0.44%)
Mar 25, 2021 119.88 125.28 118.98 123.84 39,774 +1.62(+1.33%)
Mar 24, 2021 128.70 133.92 122.04 122.22 55,094 -5.40(-4.23%)
Mar 23, 2021 135.18 135.18 125.10 127.62 40,501 -6.12(-4.58%)
Mar 22, 2021 139.68 141.30 132.48 133.74 39,160 -7.02(-4.99%)
Mar 19, 2021 134.82 141.48 131.04 140.76 82,822 +7.56(+5.68%)
Mar 18, 2021 137.88 140.22 131.58 133.20 51,003 -6.84(-4.88%)
Mar 17, 2021 134.82 141.66 133.38 140.04 75,566 +7.02(+5.28%)
Mar 16, 2021 132.30 137.70 131.04 133.02 65,631 +1.44(+1.09%)
Mar 15, 2021 132.66 135.36 130.32 131.58 39,249 -1.44(-1.08%)
Mar 12, 2021 130.50 134.10 127.08 133.02 31,416 +0.90(+0.68%)
Mar 11, 2021 127.62 132.12 125.82 132.12 40,360 +7.02(+5.61%)
Mar 10, 2021 127.80 132.30 122.22 125.10 53,948 +0.54(+0.43%)
Mar 09, 2021 118.44 125.91 113.76 124.56 63,868 +10.44(+9.15%)
Mar 08, 2021 120.78 121.32 113.58 114.12 65,744 -6.12(-5.09%)
Mar 05, 2021 119.34 121.23 108.00 120.24 102,227 +0.00(+0.00%)
Mar 04, 2021 128.70 131.04 115.20 120.24 120,338 -12.96(-9.73%)
Mar 03, 2021 131.76 138.60 128.52 133.20 86,963 +2.16(+1.65%)
Mar 02, 2021 136.08 140.40 130.68 131.04 81,978 -2.88(-2.15%)
Mar 01, 2021 139.68 143.46 133.20 133.92 80,493 -0.36(-0.27%)
Feb 26, 2021 138.27 143.34 133.02 134.28 83,916 -7.74(-5.45%)
Feb 25, 2021 147.78 151.20 138.96 142.02 77,168 -9.00(-5.96%)
Feb 24, 2021 144.36 153.72 142.74 151.02 79,230 +7.02(+4.88%)
Feb 23, 2021 143.28 144.90 126.00 144.00 151,889 -5.94(-3.96%)
Feb 22, 2021 153.72 156.42 148.68 149.94 113,256 -4.86(-3.14%)
Feb 19, 2021 156.60 160.92 154.08 154.80 121,022 +1.08(+0.70%)
Feb 18, 2021 160.74 161.64 153.00 153.72 226,118 -9.18(-5.64%)
Feb 17, 2021 178.38 180.54 162.72 162.90 240,683 -19.26(-10.57%)
Feb 16, 2021 174.24 201.60 173.70 182.16 221,996 -8.64(-4.53%)
Feb 12, 2021 189.36 201.60 185.76 190.80 133,370 -0.72(-0.38%)
Feb 11, 2021 194.40 204.48 189.36 191.52 207,325 -20.16(-9.52%)
Feb 10, 2021 231.84 232.56 198.00 211.68 215,487 -16.56(-7.26%)
Feb 09, 2021 201.60 237.60 195.84 228.24 357,781 +28.80(+14.44%)
Feb 08, 2021 200.16 200.88 190.80 199.44 145,697 +1.44(+0.73%)
Feb 05, 2021 204.48 207.36 190.08 198.00 147,645 -9.36(-4.51%)
Feb 04, 2021 214.56 215.28 195.12 207.36 221,158 +1.44(+0.70%)
Feb 03, 2021 190.80 216.00 190.80 205.92 359,598 +16.56(+8.75%)
Feb 02, 2021 192.24 194.40 170.64 189.36 645,130 +23.76(+14.35%)
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.