VYNE Therapeutics Inc. (VYNE)
NASDAQ: VYNE · Real-Time Price · USD
0.8900
-0.0504 (-5.36%)
At close: Jun 20, 2025, 4:00 PM
0.9016
+0.0116 (1.30%)
After-hours: Jun 20, 2025, 6:14 PM EDT
VYNE Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.97 | 0.97 | 0.85 | 0.89 | 0.89 | -5.36% | 411,972 |
| 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 |
| May 20, 2025 | 1.22 | 1.25 | 1.14 | 1.15 | 1.15 | -5.74% | 250,853 |
| May 19, 2025 | 1.23 | 1.26 | 1.18 | 1.22 | 1.22 | - | 261,821 |
| May 16, 2025 | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -2.40% | 101,150 |
| May 15, 2025 | 1.26 | 1.32 | 1.23 | 1.25 | 1.25 | -0.79% | 74,570 |
| May 14, 2025 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 79,100 |
| May 13, 2025 | 1.25 | 1.33 | 1.22 | 1.31 | 1.31 | 4.80% | 186,998 |
| May 12, 2025 | 1.30 | 1.30 | 1.18 | 1.25 | 1.25 | -3.85% | 277,232 |
| May 9, 2025 | 1.27 | 1.33 | 1.26 | 1.30 | 1.30 | - | 81,840 |
| May 8, 2025 | 1.41 | 1.41 | 1.28 | 1.30 | 1.30 | -5.11% | 219,304 |
| May 7, 2025 | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 263,316 |
| May 6, 2025 | 1.40 | 1.43 | 1.32 | 1.35 | 1.35 | -5.59% | 116,372 |
| May 5, 2025 | 1.38 | 1.44 | 1.32 | 1.43 | 1.43 | 4.38% | 138,725 |
| May 2, 2025 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 2.24% | 134,543 |
| May 1, 2025 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 0.75% | 96,841 |
| Apr 30, 2025 | 1.40 | 1.40 | 1.27 | 1.33 | 1.33 | -5.67% | 395,619 |
| Apr 29, 2025 | 1.42 | 1.50 | 1.37 | 1.41 | 1.41 | -2.08% | 162,074 |
| Apr 28, 2025 | 1.45 | 1.54 | 1.36 | 1.44 | 1.44 | 0.70% | 212,740 |
| Apr 25, 2025 | 1.46 | 1.50 | 1.28 | 1.43 | 1.43 | -23.94% | 1,668,866 |
| Apr 24, 2025 | 1.99 | 1.99 | 1.83 | 1.88 | 1.88 | 2.17% | 121,833 |
| Apr 23, 2025 | 1.90 | 1.98 | 1.83 | 1.84 | 1.84 | -1.08% | 60,243 |
| Apr 22, 2025 | 1.82 | 1.89 | 1.77 | 1.86 | 1.86 | 3.91% | 132,974 |
| Apr 21, 2025 | 1.84 | 1.88 | 1.75 | 1.79 | 1.79 | -3.24% | 59,371 |
| Apr 17, 2025 | 1.80 | 1.89 | 1.80 | 1.85 | 1.85 | 2.49% | 79,300 |
| Apr 16, 2025 | 1.83 | 1.88 | 1.76 | 1.81 | 1.81 | -0.82% | 115,074 |
| Apr 15, 2025 | 1.78 | 1.93 | 1.78 | 1.82 | 1.82 | 4.00% | 145,952 |
| Apr 14, 2025 | 1.56 | 1.79 | 1.56 | 1.75 | 1.75 | 12.54% | 178,118 |
| Apr 11, 2025 | 1.52 | 1.56 | 1.46 | 1.56 | 1.56 | 5.07% | 66,474 |
| Apr 10, 2025 | 1.64 | 1.67 | 1.46 | 1.48 | 1.48 | -8.64% | 104,144 |
| Apr 9, 2025 | 1.50 | 1.68 | 1.46 | 1.62 | 1.62 | 7.28% | 224,628 |