VYNE Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	0.31	0.31	0.30	0.30	-	-1.35%	398,818
Sep 17, 2025	0.30	0.31	0.29	0.30	0.30	-0.62%	1,414,583
Sep 16, 2025	0.31	0.32	0.30	0.31	0.31	-0.07%	2,264,907
Sep 15, 2025	0.31	0.32	0.30	0.31	0.31	-1.38%	1,747,831
Sep 12, 2025	0.32	0.32	0.30	0.31	0.31	-1.65%	1,213,834
Sep 11, 2025	0.29	0.33	0.29	0.32	0.32	2.83%	2,213,421
Sep 10, 2025	0.28	0.31	0.28	0.31	0.31	6.97%	1,324,370
Sep 9, 2025	0.29	0.30	0.28	0.29	0.29	-1.58%	1,556,898
Sep 8, 2025	0.30	0.31	0.29	0.29	0.29	-2.54%	1,581,280
Sep 5, 2025	0.31	0.31	0.29	0.30	0.30	-3.64%	2,094,191
Sep 4, 2025	0.32	0.32	0.31	0.31	0.31	-2.20%	1,792,817
Sep 3, 2025	0.32	0.33	0.31	0.32	0.32	-1.55%	1,257,682
Sep 2, 2025	0.32	0.33	0.31	0.32	0.32	0.62%	2,577,454
Aug 29, 2025	0.33	0.33	0.32	0.32	0.32	-2.73%	682,036
Aug 28, 2025	0.32	0.34	0.32	0.33	0.33	1.01%	1,066,485
Aug 27, 2025	0.32	0.34	0.31	0.33	0.33	2.74%	2,207,272
Aug 26, 2025	0.32	0.33	0.31	0.32	0.32	-2.37%	3,747,664
Aug 25, 2025	0.34	0.34	0.32	0.33	0.33	-2.63%	1,112,878
Aug 22, 2025	0.32	0.34	0.32	0.33	0.33	3.47%	1,482,939
Aug 21, 2025	0.32	0.34	0.32	0.32	0.32	-1.31%	1,347,551
Aug 20, 2025	0.34	0.34	0.32	0.33	0.33	-1.77%	1,726,233
Aug 19, 2025	0.34	0.35	0.33	0.33	0.33	-3.20%	1,888,851
Aug 18, 2025	0.36	0.36	0.34	0.34	0.34	-1.94%	2,098,677
Aug 15, 2025	0.34	0.40	0.33	0.35	0.35	0.26%	3,616,800
Aug 14, 2025	0.35	0.35	0.33	0.35	0.35	0.69%	1,453,328
Aug 13, 2025	0.33	0.36	0.33	0.35	0.35	-	946,978
Aug 12, 2025	0.34	0.35	0.33	0.35	0.35	1.94%	1,434,003
Aug 11, 2025	0.36	0.36	0.33	0.34	0.34	-4.48%	2,029,335
Aug 8, 2025	0.37	0.37	0.35	0.36	0.36	-5.36%	2,715,077
Aug 7, 2025	0.37	0.40	0.35	0.38	0.38	3.32%	4,672,625
Aug 6, 2025	0.36	0.38	0.35	0.37	0.37	1.36%	2,947,872
Aug 5, 2025	0.38	0.39	0.36	0.36	0.36	-1.40%	4,831,505
Aug 4, 2025	0.37	0.38	0.34	0.37	0.37	3.49%	4,093,887
Aug 1, 2025	0.34	0.37	0.34	0.35	0.35	-3.47%	2,957,691
Jul 31, 2025	0.40	0.41	0.34	0.37	0.37	-8.16%	6,452,892
Jul 30, 2025	0.38	0.44	0.36	0.40	0.40	-72.35%	37,549,742
Jul 29, 2025	1.47	1.49	1.39	1.44	1.44	-0.69%	291,955
Jul 28, 2025	1.50	1.60	1.41	1.45	1.45	-0.68%	643,903
Jul 25, 2025	1.36	1.46	1.30	1.46	1.46	8.96%	412,316
Jul 24, 2025	1.46	1.46	1.32	1.34	1.34	-7.59%	464,756
Jul 23, 2025	1.14	1.49	1.14	1.45	1.45	29.46%	1,973,684
Jul 22, 2025	1.22	1.23	1.12	1.12	1.12	-7.44%	541,468
Jul 21, 2025	1.15	1.27	1.10	1.21	1.21	4.31%	1,082,056
Jul 18, 2025	1.21	1.25	1.13	1.16	1.16	-3.33%	754,898
Jul 17, 2025	1.29	1.38	1.18	1.20	1.20	-4.76%	492,038
Jul 16, 2025	1.32	1.34	1.25	1.26	1.26	-2.33%	292,387
Jul 15, 2025	1.32	1.37	1.28	1.29	1.29	-3.01%	265,829
Jul 14, 2025	1.42	1.46	1.28	1.33	1.33	-6.34%	645,048
Jul 11, 2025	1.38	1.46	1.34	1.42	1.42	2.90%	671,052
Jul 10, 2025	1.44	1.50	1.37	1.38	1.38	-4.17%	392,075