Crypto bosses pouring millions into anti-ageing tech to live longer

The longevity sector is experiencing increasing momentum as CEOs drive funding and research

Zynerba Pharmaceuticals, Inc. (0M40.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

1.2500

-0.0180

(-1.42%)

At close: 06:52PM BST

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	1.2692	1.2800	1.2500	1.2588	1.2588	2,858
29 Sept 2023	1.2680	1.2699	1.2680	1.2680	1.2680	1,900
28 Sept 2023	1.2780	1.2780	1.2780	1.2780	1.2780	1,500
27 Sept 2023	1.2680	1.2950	1.2680	1.2950	1.2950	5,500
26 Sept 2023	1.2800	1.3300	1.2800	1.3207	1.3207	17,696
25 Sept 2023	1.3212	1.3293	1.3210	1.3293	1.3293	12,984
22 Sept 2023	1.3312	1.3312	1.3312	1.3312	1.3312	2,000
21 Sept 2023	1.3450	1.3480	1.3380	1.3400	1.3400	9,200
20 Sept 2023	1.3650	1.3650	1.3506	1.3550	1.3550	959
19 Sept 2023	1.3350	1.3412	1.3300	1.3350	1.3350	18,085
18 Sept 2023	1.3512	1.3550	1.3512	1.3520	1.3520	4,300
15 Sept 2023	1.3512	1.3900	1.3507	1.3800	1.3800	12,812
14 Sept 2023	1.2900	1.3412	1.2900	1.3412	1.3412	7,841
13 Sept 2023	1.3212	1.3350	1.3210	1.3301	1.3301	6,800
12 Sept 2023	1.3212	1.3289	1.3210	1.3210	1.3210	4,250
11 Sept 2023	1.3212	1.3300	1.3115	1.3280	1.3280	3,700
08 Sept 2023	1.3180	1.3180	1.3111	1.3111	1.3111	1,885
07 Sept 2023	1.3216	1.3250	1.3200	1.3200	1.3200	6,836
06 Sept 2023	1.3300	1.3300	1.3200	1.3212	1.3212	4,101
05 Sept 2023	1.3212	1.3215	1.3200	1.3200	1.3200	2,247
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	-	-	-	-	-	-
31 Aug 2023	1.3210	1.3250	1.3200	1.3200	1.3200	4,475
30 Aug 2023	1.3210	1.3210	1.3200	1.3207	1.3207	4,000
29 Aug 2023	1.3312	1.3312	1.3250	1.3250	1.3250	8,463
25 Aug 2023	1.3193	1.3300	1.3188	1.3250	1.3250	360
24 Aug 2023	1.3050	1.3120	1.2910	1.3120	1.3120	8,375
23 Aug 2023	1.3005	1.3050	1.3000	1.3050	1.3050	2,216
22 Aug 2023	1.2700	1.2892	1.2700	1.2892	1.2892	6,120
21 Aug 2023	1.2780	1.2807	1.2712	1.2712	1.2712	8,900
18 Aug 2023	1.2693	1.2693	1.2693	1.2693	1.2693	700
17 Aug 2023	1.2812	1.2895	1.2780	1.2795	1.2795	3,958
16 Aug 2023	1.3088	1.3188	1.2905	1.2914	1.2914	19,166
15 Aug 2023	1.4000	1.4000	1.2915	1.3195	1.3195	26,167
14 Aug 2023	1.3100	1.3600	1.2501	1.2886	1.2886	90,824
11 Aug 2023	0.3350	0.3350	0.3350	0.3350	0.3350	40
10 Aug 2023	-	-	-	-	-	-
09 Aug 2023	0.3440	0.3444	0.3440	0.3444	0.3444	285
08 Aug 2023	0.3529	0.3571	0.3529	0.3571	0.3571	9,675
07 Aug 2023	0.3530	0.3530	0.3501	0.3501	0.3501	4,017
04 Aug 2023	0.3502	0.3502	0.3502	0.3502	0.3502	300
03 Aug 2023	-	-	-	-	-	-
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	-	-	-	-	-	-
31 Jul 2023	0.3685	0.3685	0.3685	0.3685	0.3685	300
28 Jul 2023	-	-	-	-	-	-
27 Jul 2023	-	-	-	-	-	-
26 Jul 2023	-	-	-	-	-	-
25 Jul 2023	0.3679	0.3679	0.3664	0.3664	0.3664	1,400
24 Jul 2023	-	-	-	-	-	-
21 Jul 2023	-	-	-	-	-	-
20 Jul 2023	-	-	-	-	-	-
19 Jul 2023	0.3711	0.3800	0.3711	0.3800	0.3800	5,042
18 Jul 2023	-	-	-	-	-	-
17 Jul 2023	0.3578	0.3578	0.3578	0.3578	0.3578	8
14 Jul 2023	0.3469	0.3469	0.3469	0.3469	0.3469	2,400
13 Jul 2023	0.3500	0.3500	0.3500	0.3500	0.3500	348
12 Jul 2023	0.3525	0.3525	0.3525	0.3525	0.3525	1,272
11 Jul 2023	-	-	-	-	-	-
10 Jul 2023	-	-	-	-	-	-
07 Jul 2023	-	-	-	-	-	-
06 Jul 2023	0.3360	0.3360	0.3360	0.3360	0.3360	400
05 Jul 2023	0.3545	0.3545	0.3545	0.3545	0.3545	50
04 Jul 2023	-	-	-	-	-	-
03 Jul 2023	0.3385	0.3385	0.3385	0.3385	0.3385	35
30 Jun 2023	-	-	-	-	-	-
29 Jun 2023	-	-	-	-	-	-
28 Jun 2023	-	-	-	-	-	-
27 Jun 2023	-	-	-	-	-	-
26 Jun 2023	-	-	-	-	-	-
23 Jun 2023	-	-	-	-	-	-
22 Jun 2023	-	-	-	-	-	-
21 Jun 2023	-	-	-	-	-	-
20 Jun 2023	0.3550	0.3550	0.3526	0.3545	0.3545	4,967
19 Jun 2023	-	-	-	-	-	-
16 Jun 2023	0.3500	0.3525	0.3500	0.3525	0.3525	3,248
15 Jun 2023	0.3501	0.3501	0.3500	0.3500	0.3500	690
14 Jun 2023	-	-	-	-	-	-
13 Jun 2023	0.3537	0.3537	0.3537	0.3537	0.3537	1,100
12 Jun 2023	-	-	-	-	-	-
09 Jun 2023	0.3600	0.3600	0.3503	0.3505	0.3505	25,480
08 Jun 2023	-	-	-	-	-	-
07 Jun 2023	0.3685	0.3685	0.3570	0.3588	0.3588	4,096
06 Jun 2023	0.3555	0.3585	0.3516	0.3544	0.3544	19,478
05 Jun 2023	-	-	-	-	-	-
02 Jun 2023	0.3320	0.3320	0.3320	0.3320	0.3320	350
01 Jun 2023	0.3372	0.3372	0.3372	0.3372	0.3372	200
31 May 2023	0.3297	0.3297	0.3292	0.3295	0.3295	950
30 May 2023	-	-	-	-	-	-
26 May 2023	-	-	-	-	-	-
25 May 2023	-	-	-	-	-	-
24 May 2023	-	-	-	-	-	-
23 May 2023	0.3289	0.3289	0.3275	0.3275	0.3275	1,012
22 May 2023	0.3141	0.3141	0.3141	0.3141	0.3141	5,000
19 May 2023	-	-	-	-	-	-
18 May 2023	0.3220	0.3220	0.3184	0.3184	0.3184	105
17 May 2023	-	-	-	-	-	-
16 May 2023	-	-	-	-	-	-
15 May 2023	-	-	-	-	-	-
12 May 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22531,370.74-389.14(-1.23%)

HANG SENG17,546.39-263.27(-1.48%)

CRUDE OIL88.12-0.70(-0.79%)

GOLD FUTURES1,838.80-8.40(-0.45%)

DOW33,433.35-74.15(-0.22%)

Bitcoin GBP22,784.13-285.62(-1.24%)

Crypto bosses pouring millions into anti-ageing tech to live longer

Zynerba Pharmaceuticals, Inc. (0M40.L)

NIKKEI 225
31,370.74
-389.14(-1.23%)

HANG SENG
17,546.39
-263.27(-1.48%)

CRUDE OIL
88.12
-0.70(-0.79%)

GOLD FUTURES
1,838.80
-8.40(-0.45%)

DOW
33,433.35
-74.15(-0.22%)

Bitcoin GBP
22,784.13
-285.62(-1.24%)