Skip to main content
VYNE Therapeutics Inc. (VYNE)
NASDAQ: VYNE · Real-Time Price · USD
2.870
-0.010 (-0.35%)
Dec 3, 2024, 2:02 PM EST - Market open

VYNE Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20242.912.932.862.882.88-2.70%33,954
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
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