UK markets open in 5 hours 21 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20231.26921.28001.25001.25881.25882,858
29 Sept 20231.26801.26991.26801.26801.26801,900
28 Sept 20231.27801.27801.27801.27801.27801,500
27 Sept 20231.26801.29501.26801.29501.29505,500
26 Sept 20231.28001.33001.28001.32071.320717,696
25 Sept 20231.32121.32931.32101.32931.329312,984
22 Sept 20231.33121.33121.33121.33121.33122,000
21 Sept 20231.34501.34801.33801.34001.34009,200
20 Sept 20231.36501.36501.35061.35501.3550959
19 Sept 20231.33501.34121.33001.33501.335018,085
18 Sept 20231.35121.35501.35121.35201.35204,300
15 Sept 20231.35121.39001.35071.38001.380012,812
14 Sept 20231.29001.34121.29001.34121.34127,841
13 Sept 20231.32121.33501.32101.33011.33016,800
12 Sept 20231.32121.32891.32101.32101.32104,250
11 Sept 20231.32121.33001.31151.32801.32803,700
08 Sept 20231.31801.31801.31111.31111.31111,885
07 Sept 20231.32161.32501.32001.32001.32006,836
06 Sept 20231.33001.33001.32001.32121.32124,101
05 Sept 20231.32121.32151.32001.32001.32002,247
04 Sept 2023------
01 Sept 2023------
31 Aug 20231.32101.32501.32001.32001.32004,475
30 Aug 20231.32101.32101.32001.32071.32074,000
29 Aug 20231.33121.33121.32501.32501.32508,463
25 Aug 20231.31931.33001.31881.32501.3250360
24 Aug 20231.30501.31201.29101.31201.31208,375
23 Aug 20231.30051.30501.30001.30501.30502,216
22 Aug 20231.27001.28921.27001.28921.28926,120
21 Aug 20231.27801.28071.27121.27121.27128,900
18 Aug 20231.26931.26931.26931.26931.2693700
17 Aug 20231.28121.28951.27801.27951.27953,958
16 Aug 20231.30881.31881.29051.29141.291419,166
15 Aug 20231.40001.40001.29151.31951.319526,167
14 Aug 20231.31001.36001.25011.28861.288690,824
11 Aug 20230.33500.33500.33500.33500.335040
10 Aug 2023------
09 Aug 20230.34400.34440.34400.34440.3444285
08 Aug 20230.35290.35710.35290.35710.35719,675
07 Aug 20230.35300.35300.35010.35010.35014,017
04 Aug 20230.35020.35020.35020.35020.3502300
03 Aug 2023------
02 Aug 2023------
01 Aug 2023------
31 Jul 20230.36850.36850.36850.36850.3685300
28 Jul 2023------
27 Jul 2023------
26 Jul 2023------
25 Jul 20230.36790.36790.36640.36640.36641,400
24 Jul 2023------
21 Jul 2023------
20 Jul 2023------
19 Jul 20230.37110.38000.37110.38000.38005,042
18 Jul 2023------
17 Jul 20230.35780.35780.35780.35780.35788
14 Jul 20230.34690.34690.34690.34690.34692,400
13 Jul 20230.35000.35000.35000.35000.3500348
12 Jul 20230.35250.35250.35250.35250.35251,272
11 Jul 2023------
10 Jul 2023------
07 Jul 2023------
06 Jul 20230.33600.33600.33600.33600.3360400
05 Jul 20230.35450.35450.35450.35450.354550
04 Jul 2023------
03 Jul 20230.33850.33850.33850.33850.338535
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 20230.35500.35500.35260.35450.35454,967
19 Jun 2023------
16 Jun 20230.35000.35250.35000.35250.35253,248
15 Jun 20230.35010.35010.35000.35000.3500690
14 Jun 2023------
13 Jun 20230.35370.35370.35370.35370.35371,100
12 Jun 2023------
09 Jun 20230.36000.36000.35030.35050.350525,480
08 Jun 2023------
07 Jun 20230.36850.36850.35700.35880.35884,096
06 Jun 20230.35550.35850.35160.35440.354419,478
05 Jun 2023------
02 Jun 20230.33200.33200.33200.33200.3320350
01 Jun 20230.33720.33720.33720.33720.3372200
31 May 20230.32970.32970.32920.32950.3295950
30 May 2023------
26 May 2023------
25 May 2023------
24 May 2023------
23 May 20230.32890.32890.32750.32750.32751,012
22 May 20230.31410.31410.31410.31410.31415,000
19 May 2023------
18 May 20230.32200.32200.31840.31840.3184105
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...