VYNE Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	0.34	0.34	0.32	0.33	-	-2.63%	1,087,305
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
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