VYNE Therapeutics Inc. (VYNE)
NASDAQ: VYNE · Real-Time Price · USD
0.3529
-0.0127 (-3.47%)
At close: Aug 1, 2025, 4:00 PM
0.3550
+0.0021 (0.60%)
After-hours: Aug 1, 2025, 7:58 PM EDT
VYNE Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 1.38 | 1.48 | 1.38 | 1.44 | 1.44 | 4.35% | 400,162 |
| Jul 8, 2025 | 1.31 | 1.49 | 1.30 | 1.38 | 1.38 | 6.98% | 643,577 |
| Jul 7, 2025 | 1.41 | 1.44 | 1.20 | 1.29 | 1.29 | -9.47% | 977,631 |
| Jul 3, 2025 | 1.49 | 1.49 | 1.32 | 1.43 | 1.43 | -5.63% | 1,074,365 |
| Jul 2, 2025 | 1.66 | 1.72 | 1.47 | 1.51 | 1.51 | -14.69% | 2,638,784 |
| Jul 1, 2025 | 1.65 | 1.96 | 1.64 | 1.77 | 1.77 | 7.27% | 1,887,997 |
| Jun 30, 2025 | 1.47 | 1.69 | 1.45 | 1.65 | 1.65 | 16.20% | 1,063,633 |
| Jun 27, 2025 | 1.62 | 1.72 | 1.40 | 1.42 | 1.42 | -12.35% | 1,238,093 |
| Jun 26, 2025 | 1.39 | 1.75 | 1.36 | 1.62 | 1.62 | 18.25% | 4,977,458 |
| Jun 25, 2025 | 1.10 | 1.59 | 1.08 | 1.37 | 1.37 | 29.25% | 7,537,112 |
| Jun 24, 2025 | 0.93 | 1.11 | 0.92 | 1.06 | 1.06 | 15.96% | 1,100,053 |
| Jun 23, 2025 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | 2.71% | 158,887 |
| Jun 20, 2025 | 0.97 | 0.97 | 0.85 | 0.89 | 0.89 | -5.36% | 414,223 |
| Jun 18, 2025 | 0.94 | 0.96 | 0.90 | 0.94 | 0.94 | 2.37% | 153,412 |
| Jun 17, 2025 | 0.92 | 0.95 | 0.89 | 0.92 | 0.92 | 0.83% | 176,181 |
| Jun 16, 2025 | 0.93 | 0.96 | 0.88 | 0.91 | 0.91 | 1.29% | 283,495 |
| Jun 13, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 1.08% | 110,820 |
| Jun 12, 2025 | 0.93 | 0.97 | 0.88 | 0.89 | 0.89 | -3.47% | 306,452 |
| Jun 11, 2025 | 0.96 | 0.99 | 0.92 | 0.92 | 0.92 | -3.99% | 1,112,416 |
| Jun 10, 2025 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | 0.11% | 516,014 |
| Jun 9, 2025 | 1.02 | 1.02 | 0.95 | 0.96 | 0.96 | -4.10% | 258,192 |
| Jun 6, 2025 | 1.00 | 1.02 | 0.96 | 1.00 | 1.00 | - | 265,247 |
| Jun 5, 2025 | 1.01 | 1.02 | 0.96 | 1.00 | 1.00 | 1.01% | 85,122 |
| Jun 4, 2025 | 1.00 | 1.02 | 0.95 | 0.99 | 0.99 | -0.77% | 127,695 |
| Jun 3, 2025 | 0.92 | 1.04 | 0.91 | 1.00 | 1.00 | 7.51% | 349,570 |
| Jun 2, 2025 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -2.32% | 237,530 |
| May 30, 2025 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -1.55% | 91,948 |
| May 29, 2025 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -1.03% | 115,937 |
| May 28, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.50% | 107,692 |
| May 27, 2025 | 1.08 | 1.09 | 0.99 | 1.00 | 1.00 | -3.85% | 318,472 |
| May 23, 2025 | 0.98 | 1.08 | 0.96 | 1.04 | 1.04 | 4.00% | 1,329,550 |
| May 22, 2025 | 1.02 | 1.06 | 0.99 | 1.00 | 1.00 | - | 282,526 |
| May 21, 2025 | 1.15 | 1.15 | 1.00 | 1.00 | 1.00 | -13.04% | 754,014 |