Skip to main content
VYNE Therapeutics Inc. (VYNE)
NASDAQ: VYNE · Real-Time Price · USD
2.770
+0.070 (2.59%)
At close: Jan 21, 2025, 4:00 PM
2.900
+0.130 (4.70%)
After-hours: Jan 21, 2025, 6:13 PM EST

VYNE Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.871.891.831.881.880.70%18,654
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