VYNE Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	1.68	1.70	1.58	1.58	-	-7.06%	226,480
Mar 28, 2025	1.81	1.83	1.62	1.70	1.70	-4.49%	307,680
Mar 27, 2025	1.70	1.86	1.70	1.78	1.78	4.09%	220,942
Mar 26, 2025	1.72	1.84	1.63	1.71	1.71	-1.72%	808,930
Mar 25, 2025	1.73	1.95	1.68	1.74	1.74	-0.57%	138,808
Mar 24, 2025	1.75	1.80	1.72	1.75	1.75	1.74%	289,090
Mar 21, 2025	1.63	1.85	1.63	1.72	1.72	2.38%	854,949
Mar 20, 2025	1.77	1.80	1.64	1.68	1.68	-5.08%	147,586
Mar 19, 2025	1.77	1.81	1.74	1.77	1.77	0.57%	82,592
Mar 18, 2025	1.90	1.90	1.74	1.76	1.76	-5.88%	68,162
Mar 17, 2025	1.82	1.89	1.82	1.87	1.87	1.08%	43,418
Mar 14, 2025	1.87	1.98	1.84	1.85	1.85	-2.63%	83,400
Mar 13, 2025	1.90	1.97	1.77	1.90	1.90	2.70%	68,262
Mar 12, 2025	1.99	1.99	1.84	1.85	1.85	-1.60%	189,822
Mar 11, 2025	2.01	2.05	1.84	1.88	1.88	-5.05%	93,847
Mar 10, 2025	2.20	2.24	1.98	1.98	1.98	-9.59%	97,114
Mar 7, 2025	2.27	2.35	2.16	2.19	2.19	-6.01%	44,776
Mar 6, 2025	2.36	2.39	2.25	2.33	2.33	-2.51%	9,095
Mar 5, 2025	2.32	2.57	2.22	2.39	2.39	3.46%	38,749
Mar 4, 2025	2.36	2.50	2.31	2.31	2.31	-1.70%	37,085
Mar 3, 2025	2.52	2.60	2.23	2.35	2.35	-6.75%	116,107
Feb 28, 2025	2.25	2.56	2.25	2.52	2.52	0.80%	33,583
Feb 27, 2025	2.50	2.57	2.46	2.50	2.50	-1.96%	27,328
Feb 26, 2025	2.60	2.75	2.47	2.55	2.55	-3.77%	64,895
Feb 25, 2025	2.83	2.83	2.59	2.65	2.65	-5.36%	49,514
Feb 24, 2025	2.76	2.86	2.67	2.80	2.80	2.19%	68,450
Feb 21, 2025	2.75	2.94	2.62	2.74	2.74	1.48%	67,716
Feb 20, 2025	2.57	2.77	2.50	2.70	2.70	7.14%	151,773
Feb 19, 2025	2.55	2.62	2.44	2.52	2.52	0.80%	28,967
Feb 18, 2025	2.46	2.56	2.39	2.50	2.50	1.21%	50,178
Feb 14, 2025	2.48	2.65	2.45	2.47	2.47	-0.60%	110,301
Feb 13, 2025	2.54	2.54	2.36	2.49	2.49	-1.00%	83,168
Feb 12, 2025	2.41	2.56	2.35	2.51	2.51	1.62%	42,296
Feb 11, 2025	2.40	2.50	2.26	2.47	2.47	1.65%	68,499
Feb 10, 2025	2.33	2.45	2.26	2.43	2.43	0.83%	97,204
Feb 7, 2025	2.43	2.49	2.34	2.41	2.41	-0.41%	64,940
Feb 6, 2025	2.42	2.51	2.36	2.42	2.42	0.41%	96,750
Feb 5, 2025	2.36	2.55	2.35	2.41	2.41	2.12%	102,491
Feb 4, 2025	2.31	2.53	2.31	2.36	2.36	1.72%	76,177
Feb 3, 2025	2.31	2.40	2.25	2.32	2.32	-1.28%	69,427
Jan 31, 2025	2.40	2.52	2.35	2.35	2.35	-0.42%	105,508
Jan 30, 2025	2.45	2.57	2.34	2.36	2.36	-5.60%	82,108
Jan 29, 2025	2.70	2.70	2.40	2.50	2.50	-7.41%	241,026
Jan 28, 2025	2.76	2.87	2.67	2.70	2.70	-1.82%	63,500
Jan 27, 2025	2.73	2.90	2.70	2.75	2.75	-0.36%	81,804
Jan 24, 2025	2.65	3.00	2.65	2.76	2.76	3.37%	37,665
Jan 23, 2025	2.73	2.94	2.66	2.67	2.67	-1.84%	56,262
Jan 22, 2025	2.82	2.94	2.72	2.72	2.72	-1.81%	56,023
Jan 21, 2025	2.72	3.08	2.65	2.77	2.77	2.59%	184,144
Jan 17, 2025	2.82	2.89	2.69	2.70	2.70	4.65%	108,919