Skip to main content

Vyne Therapeutics Inc (NQ: VYNE )

1.910 -0.160 (-7.73%)
Streaming Delayed Price Updated: 1:04 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 1.880 2.098 1.810 2.070 144,362 +0.19(+10.11%)
Sep 30, 2024 1.790 1.880 1.790 1.880 42,518 +0.04(+2.17%)
Sep 27, 2024 1.900 1.900 1.800 1.840 28,603 -0.04(-2.13%)
Sep 26, 2024 1.865 1.890 1.829 1.880 18,654 +0.01(+0.70%)
Sep 25, 2024 1.840 1.880 1.840 1.867 5,539 +0.03(+1.47%)
Sep 24, 2024 1.860 1.910 1.835 1.840 22,414 -0.01(-0.54%)
Sep 23, 2024 1.910 1.960 1.840 1.850 37,208 -0.14(-7.04%)
Sep 20, 2024 1.880 1.990 1.880 1.990 66,368 +0.09(+4.74%)
Sep 19, 2024 1.889 1.940 1.871 1.900 32,620 +0.04(+2.15%)
Sep 18, 2024 1.850 1.947 1.845 1.860 62,119 +0.03(+1.64%)
Sep 17, 2024 1.840 1.890 1.830 1.830 10,809 -0.05(-2.66%)
Sep 16, 2024 1.850 1.963 1.850 1.880 33,461 +0.04(+2.17%)
Sep 13, 2024 1.970 1.970 1.780 1.840 10,806 +0.05(+2.79%)
Sep 12, 2024 1.850 1.870 1.730 1.790 134,612 -0.06(-3.24%)
Sep 11, 2024 1.840 1.870 1.790 1.850 17,396 -0.05(-2.63%)
Sep 10, 2024 1.770 1.920 1.770 1.900 29,507 +0.12(+6.74%)
Sep 09, 2024 1.840 1.880 1.760 1.780 15,381 -0.12(-6.32%)
Sep 06, 2024 1.930 2.050 1.850 1.900 47,460 -0.03(-1.55%)
Sep 05, 2024 1.820 1.940 1.820 1.930 18,161 +0.04(+2.12%)
Sep 04, 2024 1.770 1.980 1.770 1.890 108,525 +0.10(+5.59%)
Sep 03, 2024 1.790 1.830 1.780 1.790 13,013 -0.03(-1.65%)
Aug 30, 2024 1.790 1.840 1.770 1.820 20,012 +0.01(+0.55%)
Aug 29, 2024 1.800 1.880 1.800 1.810 12,841 +0.01(+0.56%)
Aug 28, 2024 1.810 1.810 1.770 1.800 7,697 +0.00(+0.00%)
Aug 27, 2024 1.820 1.857 1.740 1.800 20,922 -0.05(-2.70%)
Aug 26, 2024 1.870 1.890 1.815 1.850 8,819 -0.02(-1.07%)
Aug 23, 2024 1.890 1.890 1.810 1.870 22,429 -0.01(-0.53%)
Aug 22, 2024 1.850 1.890 1.800 1.880 31,947 +0.01(+0.53%)
Aug 21, 2024 1.845 1.875 1.790 1.870 22,128 +0.04(+2.19%)
Aug 20, 2024 1.830 1.860 1.810 1.830 8,059 -0.02(-1.08%)
Aug 19, 2024 1.850 1.870 1.795 1.850 48,264 -0.01(-0.54%)
Aug 16, 2024 1.850 1.878 1.845 1.860 9,927 +0.00(+0.00%)
Aug 15, 2024 1.730 1.870 1.730 1.860 43,915 +0.13(+7.51%)
Aug 14, 2024 1.690 1.860 1.690 1.730 100,036 +0.02(+1.17%)
Aug 13, 2024 1.680 1.730 1.670 1.710 61,159 +0.03(+1.79%)
Aug 12, 2024 1.640 1.780 1.640 1.680 103,238 +0.05(+3.07%)
Aug 09, 2024 1.760 1.835 1.620 1.630 102,079 -0.14(-7.91%)
Aug 08, 2024 1.680 1.790 1.650 1.770 44,889 +0.07(+4.12%)
Aug 07, 2024 1.780 1.780 1.682 1.700 25,846 -0.07(-3.95%)
Aug 06, 2024 1.770 1.890 1.720 1.770 51,123 +0.00(+0.00%)
Aug 05, 2024 1.700 1.770 1.650 1.770 46,395 -0.03(-1.67%)
Aug 02, 2024 1.800 1.810 1.715 1.800 51,223 -0.02(-1.10%)
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.