Skip to main content
VYNE Therapeutics Inc. (VYNE)
NASDAQ: VYNE · Real-Time Price · USD
1.880
+0.010 (0.53%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.841.881.841.871.871.47%5,539
Sep 24, 20241.861.911.841.841.84-0.54%22,414
Sep 23, 20241.911.961.841.851.85-7.04%37,208
Sep 20, 20241.881.991.881.991.994.74%66,368
Sep 19, 20241.891.941.871.901.902.15%32,620
Sep 18, 20241.851.951.851.861.861.64%62,129
Sep 17, 20241.841.891.831.831.83-2.66%10,809
Sep 16, 20241.851.961.851.881.882.17%33,461
Sep 13, 20241.971.971.781.841.842.79%10,806
Sep 12, 20241.851.871.731.791.79-3.24%136,643
Sep 11, 20241.841.871.791.851.85-2.63%17,396
Sep 10, 20241.771.921.771.901.906.74%29,507
Sep 9, 20241.841.881.761.781.78-6.32%15,381
Sep 6, 20241.932.051.851.901.90-1.55%47,460
Sep 5, 20241.821.941.821.931.932.12%18,161
Sep 4, 20241.771.981.771.891.895.59%108,497
Sep 3, 20241.791.831.781.791.79-1.65%13,013
Aug 30, 20241.791.841.771.821.820.55%20,012
Aug 29, 20241.801.881.801.811.810.56%12,841
Aug 28, 20241.811.811.771.801.80-7,697
Aug 27, 20241.821.861.741.801.80-2.70%20,922
Aug 26, 20241.871.891.821.851.85-1.07%8,819
Aug 23, 20241.891.891.811.871.87-0.53%22,429
Aug 22, 20241.851.891.801.881.880.53%31,947
Aug 21, 20241.851.881.791.871.872.19%22,128
Aug 20, 20241.831.861.811.831.83-1.08%8,059
Aug 19, 20241.851.871.801.851.85-0.54%48,264
Aug 16, 20241.851.881.851.861.86-9,927
Aug 15, 20241.731.871.731.861.867.51%43,915
Aug 14, 20241.691.861.691.731.731.17%100,036
Aug 13, 20241.681.731.671.711.711.79%61,159
Aug 12, 20241.641.781.641.681.683.07%103,238
Aug 9, 20241.761.841.621.631.63-7.91%102,079
Aug 8, 20241.681.791.651.771.774.12%44,889
Aug 7, 20241.781.781.681.701.70-3.95%26,846
Aug 6, 20241.771.891.721.771.77-51,131
Aug 5, 20241.701.771.651.771.77-1.67%46,395
Aug 2, 20241.801.811.721.801.80-1.10%51,223
Aug 1, 20241.851.911.811.821.82-4.21%22,242
Jul 31, 20241.901.981.871.901.90-50,461
Jul 30, 20241.901.951.841.901.900.53%42,627
Jul 29, 20242.082.081.891.891.89-9.57%70,790
Jul 26, 20242.132.132.012.092.09-0.48%13,237
Jul 25, 20241.972.131.962.102.105.00%15,931
Jul 24, 20242.102.101.982.002.00-4.31%13,706
Jul 23, 20242.102.102.012.092.09-0.48%47,235
Jul 22, 20242.112.132.002.102.10-1.41%12,702
Jul 19, 20242.152.202.052.132.13-0.93%41,379
Jul 18, 20242.242.252.132.152.15-4.44%18,650
Jul 17, 20242.262.262.172.252.250.90%48,668
Jul 16, 20242.272.342.192.232.23-0.89%139,734
Jul 15, 20242.142.302.122.252.255.14%143,666
Jul 12, 20242.082.142.062.142.143.38%54,885
Jul 11, 20241.932.101.902.072.077.25%83,816
Jul 10, 20241.902.101.901.931.93-1.53%37,141
Jul 9, 20241.971.971.881.961.96-10,608
Jul 8, 20241.901.961.861.961.966.52%26,737
Jul 5, 20241.761.851.751.841.840.55%16,813
Jul 3, 20241.841.911.751.831.831.10%21,767
Jul 2, 20241.861.931.811.811.81-5.73%28,518
Jul 1, 20241.951.951.901.921.92-2.54%8,162
Jun 28, 20241.901.981.751.971.97-73,092
Jun 27, 20241.621.981.571.971.9723.12%101,101
Jun 26, 20241.711.761.591.601.60-7.51%64,215
Jun 25, 20241.841.931.721.731.73-55,390
Jun 24, 20241.831.951.721.731.73-4.95%116,796
Jun 21, 20241.751.901.741.821.824.60%116,267
Jun 20, 20242.212.261.711.741.74-21.27%472,804
Jun 18, 20242.382.382.212.212.21-6.36%17,922
Jun 17, 20242.332.422.152.362.362.61%68,139
Jun 14, 20242.192.312.052.302.304.55%23,218
Jun 13, 20242.222.312.002.202.202.33%96,980
Jun 12, 20242.292.362.112.152.15-6.11%94,654
Jun 11, 20242.322.352.202.292.290.44%28,660
Jun 10, 20242.252.372.142.282.281.33%40,567
Jun 7, 20242.382.412.252.252.25-5.46%21,445
Jun 6, 20242.422.442.352.382.38-8,027
Jun 5, 20242.412.412.342.382.38-1.24%22,795
Jun 4, 20242.482.482.412.412.41-2.43%6,082
Jun 3, 20242.582.642.432.472.47-2.76%25,529
May 31, 20242.602.662.512.542.54-0.39%33,755
May 30, 20242.562.592.502.552.550.79%47,516
May 29, 20242.572.582.422.532.53-2.32%67,284
May 28, 20242.512.622.502.592.590.39%17,089
May 24, 20242.652.652.512.582.58-1.90%22,666
May 23, 20242.722.752.582.632.63-1.13%27,073
May 22, 20242.672.742.652.662.66-1.48%19,891
May 21, 20242.722.732.652.702.70-1.10%14,814
May 20, 20242.802.852.732.732.73-1.44%10,166
May 17, 20242.702.842.702.772.772.59%33,346
May 16, 20242.842.842.672.702.70-2.17%17,838
May 15, 20242.923.002.752.762.76-4.50%31,661
May 14, 20242.862.972.832.892.892.12%34,007
May 13, 20242.672.852.672.832.835.99%109,853
May 10, 20242.672.772.652.672.670.75%23,067
May 9, 20242.772.772.562.652.65-2.57%42,984
May 8, 20242.862.922.662.722.72-5.88%30,744
May 7, 20242.743.102.712.892.896.64%120,121
May 6, 20242.642.752.582.712.713.44%35,748
May 3, 20242.542.772.532.622.624.80%34,681