VYNE Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.42	0.43	0.40	0.41	0.41	-3.98%	2,533,836
Oct 8, 2025	0.44	0.46	0.40	0.43	0.43	5.91%	9,567,408
Oct 7, 2025	0.37	0.42	0.36	0.41	0.41	12.68%	7,998,377
Oct 6, 2025	0.38	0.38	0.35	0.36	0.36	-3.22%	3,272,952
Oct 3, 2025	0.32	0.38	0.32	0.37	0.37	15.23%	12,263,810
Oct 2, 2025	0.34	0.34	0.32	0.32	0.32	-4.69%	1,204,985
Oct 1, 2025	0.33	0.34	0.33	0.34	0.34	1.19%	1,750,140
Sep 30, 2025	0.32	0.35	0.32	0.34	0.34	1.82%	1,802,360
Sep 29, 2025	0.34	0.34	0.33	0.33	0.33	-0.84%	933,447
Sep 26, 2025	0.33	0.34	0.32	0.33	0.33	5.00%	1,464,320
Sep 25, 2025	0.32	0.33	0.32	0.32	0.32	-2.11%	996,639
Sep 24, 2025	0.33	0.33	0.32	0.32	0.32	-3.44%	1,338,764
Sep 23, 2025	0.32	0.34	0.30	0.33	0.33	4.47%	3,739,302
Sep 22, 2025	0.31	0.32	0.30	0.32	0.32	5.19%	1,728,079
Sep 19, 2025	0.32	0.32	0.30	0.30	0.30	-1.87%	2,722,165
Sep 18, 2025	0.31	0.31	0.29	0.31	0.31	1.94%	2,059,380
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