U.S. markets closed

VYNE Therapeutics Inc. (VYNE)

NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
2.3000+0.1000 (+4.55%)
Al cierre: 04:00PM EDT
2.1100 -0.19 (-8.26%)
Fuera de horario: 06:27PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20242.19002.31002.05002.30002.300023,200
13 jun 20242.21502.30802.00002.20002.200097,000
12 jun 20242.29002.36002.11002.15002.150094,700
11 jun 20242.31602.35002.20002.29002.290028,700
10 jun 20242.25002.36502.13902.28002.280040,600
07 jun 20242.38002.41002.25002.25002.250021,400
06 jun 20242.42002.44002.35002.38002.38008,000
05 jun 20242.41002.41002.33502.38002.380022,800
04 jun 20242.48002.48002.41002.41002.41006,100
03 jun 20242.58002.64002.43002.47002.470025,500
31 may 20242.59602.66002.51002.54002.540033,800
30 may 20242.56002.59002.50002.55002.550047,500
29 may 20242.57002.57502.42302.53002.530067,300
28 may 20242.51002.62102.50002.59002.590017,100
24 may 20242.65002.65002.51002.58002.580022,700
23 may 20242.72002.75002.58002.63002.630027,100
22 may 20242.67002.74002.65002.66002.660019,700
21 may 20242.72202.73002.65002.70002.700014,800
20 may 20242.80002.85002.73002.73002.730010,000
17 may 20242.70002.84002.70002.77002.770033,300
16 may 20242.84402.84402.67002.70002.700017,800
15 may 20242.92303.00002.74802.76002.760031,700
14 may 20242.86002.97002.83002.89002.890034,000
13 may 20242.67002.85402.67002.83002.8300109,800
10 may 20242.67002.77002.65002.67002.670023,100
09 may 20242.77002.77002.56002.65002.650043,000
08 may 20242.86002.92002.66002.72002.720030,700
07 may 20242.74003.10002.71002.89002.8900120,100
06 may 20242.64002.75002.58002.71002.710035,700
03 may 20242.54002.76802.53002.62002.620034,700
02 may 20242.53002.53002.40002.50002.500029,200
01 may 20242.50002.57002.50002.53002.530083,600
30 abr 20242.61002.61002.40002.52002.520039,400
29 abr 20242.54002.63002.53002.63002.630019,300
26 abr 20242.53002.57502.42002.50002.500015,900
25 abr 20242.52002.80002.41002.47002.470077,500
24 abr 20242.40002.73102.29502.57002.5700384,800
23 abr 20242.31002.36002.24002.32002.320030,300
22 abr 20242.24002.43002.24002.35002.350027,700
19 abr 20242.26002.34002.25002.25002.250019,000
18 abr 20242.39002.39002.25002.30002.300011,100
17 abr 20242.33302.50002.33302.40002.400031,300
16 abr 20242.50002.50002.38002.42002.420033,000
15 abr 20242.85002.85002.43002.57002.570058,500
12 abr 20242.93002.93002.68802.77002.770028,600
11 abr 20242.67003.02002.56003.00003.0000104,600
10 abr 20242.70002.84002.55002.68002.680060,800
09 abr 20242.75502.80002.69002.76002.760028,400
08 abr 20242.78002.81602.65002.74002.740071,400
05 abr 20242.86002.97002.76002.83002.830075,900
04 abr 20243.06003.11002.81002.84002.8400430,400
03 abr 20243.00003.10002.99003.10003.100053,600
02 abr 20243.14003.14002.91403.02003.0200128,700
01 abr 20243.13003.17003.01003.08003.0800195,700
28 mar 20242.98003.09002.86003.07003.0700308,500
27 mar 20242.85003.08002.80002.96002.9600288,400
26 mar 20242.58002.85002.38002.83002.8300128,300
25 mar 20242.46003.16002.20002.47002.47001,167,600
22 mar 20242.33002.42002.19902.42002.420069,000
21 mar 20242.18002.33002.15002.33002.330068,900
20 mar 20242.10002.18002.05402.18002.180016,300
19 mar 20241.92002.18401.90002.09002.090042,800
18 mar 20242.01002.02501.92001.92001.920074,200
15 mar 20242.09002.09002.00002.01002.010039,200
14 mar 20242.09002.14702.02002.06002.060069,600
13 mar 20242.16002.16002.02002.06002.060052,800
12 mar 20242.14002.14001.97002.10002.100081,200
11 mar 20242.23002.23002.07002.14002.140049,300
08 mar 20242.33002.33002.18002.24502.245066,200
07 mar 20242.36002.39302.25002.32002.3200121,700
06 mar 20242.27002.38502.21002.35002.3500107,200
05 mar 20242.23002.28002.16002.25002.250059,400
04 mar 20242.10002.31002.10002.28002.280073,300
01 mar 20242.22002.25002.11002.22002.220091,000
29 feb 20242.33002.36602.16002.23002.230089,700
28 feb 20242.39002.40002.26002.33002.330070,900
27 feb 20242.34002.38002.29502.37002.3700143,000
26 feb 20242.30002.40002.27002.35002.3500106,800
23 feb 20242.28002.32402.14002.26002.260081,400
22 feb 20242.17002.21002.10002.17002.170038,300
21 feb 20242.22002.22002.11002.17002.170036,200
20 feb 20242.27002.33002.16002.23002.230076,400
16 feb 20242.15002.28002.15002.27002.270050,100
15 feb 20242.06002.25002.02002.16002.160074,800
14 feb 20242.03002.07001.98002.07002.070027,800
13 feb 20242.03002.07001.93002.01002.010055,300
12 feb 20242.10002.14002.06002.07002.070044,800
09 feb 20242.10002.16202.09002.14002.140051,000
08 feb 20242.18002.18002.06002.14002.140052,300
07 feb 20242.13002.15002.02002.15002.150037,800
06 feb 20242.14002.20002.05002.11002.110055,900
05 feb 20241.94002.28001.86002.10002.1000315,900
02 feb 20241.78001.90001.77001.90001.9000146,100
01 feb 20241.71001.83001.71001.82001.820070,000
31 ene 20241.78001.80001.67001.71001.710087,000
30 ene 20241.80001.80001.73501.79001.790046,200
29 ene 20241.85001.85001.72001.80001.800087,000
26 ene 20241.74001.83001.74001.81001.8100156,100
25 ene 20241.81001.84001.68001.78001.780066,000
24 ene 20241.94001.94001.78001.81001.810064,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...