Skip to main content
VYNE Therapeutics Inc. (VYNE)
NASDAQ: VYNE · Real-Time Price · USD
2.740
+0.040 (1.48%)
Feb 21, 2025, 4:00 PM EST - Market closed

VYNE Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.752.942.622.742.741.48%67,716
Feb 20, 20252.572.772.502.702.707.14%151,773
Feb 19, 20252.552.622.442.522.520.80%28,967
Feb 18, 20252.462.562.392.502.501.21%50,178
Feb 14, 20252.482.652.452.472.47-0.60%110,301
Feb 13, 20252.542.542.362.492.49-1.00%83,168
Feb 12, 20252.412.562.352.512.511.62%42,296
Feb 11, 20252.402.502.262.472.471.65%68,499
Feb 10, 20252.332.452.262.432.430.83%97,204
Feb 7, 20252.432.492.342.412.41-0.41%64,940
Feb 6, 20252.422.512.362.422.420.41%96,750
Feb 5, 20252.362.552.352.412.412.12%102,491
Feb 4, 20252.312.532.312.362.361.72%76,177
Feb 3, 20252.312.402.252.322.32-1.28%69,427
Jan 31, 20252.402.522.352.352.35-0.42%105,508
Jan 30, 20252.452.572.342.362.36-5.60%82,108
Jan 29, 20252.702.702.402.502.50-7.41%241,026
Jan 28, 20252.762.872.672.702.70-1.82%63,500
Jan 27, 20252.732.902.702.752.75-0.36%81,804
Jan 24, 20252.653.002.652.762.763.37%37,665
Jan 23, 20252.732.942.662.672.67-1.84%56,262
Jan 22, 20252.822.942.722.722.72-1.81%56,023
Jan 21, 20252.723.082.652.772.772.59%184,144
Jan 17, 20252.822.892.692.702.704.65%108,919
Jan 16, 20252.742.882.572.582.58-6.52%53,934
Jan 15, 20252.822.982.662.762.760.36%100,335
Jan 14, 20253.063.102.682.752.75-8.94%102,827
Jan 13, 20253.403.402.853.023.02-11.95%282,285
Jan 10, 20254.024.023.413.433.43-12.50%103,865
Jan 8, 20254.304.303.703.923.92-8.41%279,048
Jan 7, 20253.944.293.754.284.287.00%281,081
Jan 6, 20253.504.003.504.004.0015.61%284,816
Jan 3, 20253.313.613.303.463.463.90%92,105
Jan 2, 20253.373.483.263.333.33-0.60%100,400
Dec 31, 20243.163.353.093.353.355.02%79,501
Dec 30, 20243.113.403.103.193.190.63%128,869
Dec 27, 20243.233.363.083.173.17-1.86%243,374
Dec 26, 20242.893.322.853.233.238.75%241,455
Dec 24, 20242.563.072.532.972.9715.56%179,855
Dec 23, 20242.602.802.502.572.572.80%249,141
Dec 20, 20242.362.552.362.502.504.60%34,731
Dec 19, 20242.472.492.342.392.39-1.24%49,750
Dec 18, 20242.682.682.402.422.42-8.33%78,823
Dec 17, 20242.582.692.492.642.643.13%47,956
Dec 16, 20242.602.632.422.562.56-60,334
Dec 13, 20242.362.572.362.562.566.67%100,630
Dec 12, 20242.562.562.342.402.40-5.88%61,901
Dec 11, 20242.602.662.442.552.55-3.41%197,089
Dec 10, 20242.762.762.602.642.64-4.00%68,873
Dec 9, 20242.682.792.642.752.752.61%43,895
Dec 6, 20242.562.762.562.682.684.69%71,652
Dec 5, 20242.702.762.512.562.56-6.23%82,878
Dec 4, 20242.842.872.662.732.73-3.53%87,689
Dec 3, 20242.832.922.832.832.83-1.74%67,994
Dec 2, 20242.912.932.862.882.88-2.70%33,985
Nov 29, 20242.973.022.912.962.960.34%24,221
Nov 27, 20242.972.972.882.952.952.08%77,860
Nov 26, 20242.902.932.772.892.89-2.03%96,355
Nov 25, 20243.103.102.902.952.95-2.64%62,260
Nov 22, 20242.883.122.883.033.034.48%67,653
Nov 21, 20242.812.952.792.902.902.84%106,176
Nov 20, 20242.712.892.712.822.823.30%57,729
Nov 19, 20242.702.872.702.732.730.37%28,137
Nov 18, 20242.842.842.652.722.720.74%67,887
Nov 15, 20242.862.862.672.702.70-4.93%110,607
Nov 14, 20242.912.992.842.842.84-2.41%25,667
Nov 13, 20243.003.052.902.912.91-3.00%110,602
Nov 12, 20242.993.022.863.003.00-0.66%170,556
Nov 11, 20243.213.212.903.023.02-4.43%202,727
Nov 8, 20243.153.253.113.163.160.16%81,063
Nov 7, 20243.133.303.123.163.160.80%185,179
Nov 6, 20243.383.433.053.133.13-4.57%108,204
Nov 5, 20243.013.302.963.283.289.70%193,118
Nov 4, 20242.693.142.622.992.9912.83%300,879
Nov 1, 20242.742.742.612.652.65-2.57%43,188
Oct 31, 20242.742.742.572.722.72-0.37%36,042
Oct 30, 20242.712.802.702.732.731.49%38,327
Oct 29, 20242.842.842.602.692.69-5.28%97,006
Oct 28, 20242.752.852.692.842.846.37%136,974
Oct 25, 20242.672.792.622.672.67-0.74%139,191
Oct 24, 20242.392.752.352.692.6913.50%312,681
Oct 23, 20242.372.432.332.372.37-1.25%140,253
Oct 22, 20242.392.582.312.402.40-246,296
Oct 21, 20242.192.422.192.402.408.35%223,422
Oct 18, 20242.172.292.122.222.221.14%85,709
Oct 17, 20242.212.332.152.192.190.92%135,232
Oct 16, 20242.002.181.992.172.178.50%60,151
Oct 15, 20242.032.101.922.002.00-0.50%82,266
Oct 14, 20241.932.091.852.012.015.24%42,788
Oct 11, 20241.811.961.801.911.913.80%40,786
Oct 10, 20241.831.851.801.841.84-0.54%17,548
Oct 9, 20241.851.851.801.851.851.65%28,206
Oct 8, 20241.861.861.801.821.82-2.15%32,176
Oct 7, 20241.901.931.821.861.86-1.59%31,200
Oct 4, 20241.862.051.851.891.89-16,185
Oct 3, 20241.901.961.871.891.89-34,298
Oct 2, 20241.972.041.861.891.89-8.70%63,542
Oct 1, 20241.882.101.812.072.0710.11%144,662
Sep 30, 20241.791.881.791.881.882.17%42,518
Sep 27, 20241.901.901.801.841.84-2.13%28,603